1723469400000|2024-08-12 13:30:00|1501.65|1498.65|1502.15|1499.15|1502.66|1499.66|1499.72|1496.72|0
1723469700000|2024-08-12 13:35:00|1502.76|1499.76|1498.6|1495.6|1504.11|1501.11|1498.22|1495.22|0
1723470000000|2024-08-12 13:40:00|1498.74|1495.74|1491.52|1488.52|1498.98|1495.98|1491.21|1488.21|0
1723470300000|2024-08-12 13:45:00|1491.57|1488.57|1489.59|1486.59|1491.91|1488.91|1486.18|1483.18|0
1723470600000|2024-08-12 13:50:00|1489.53|1486.53|1489.04|1486.04|1494.05|1491.05|1487.91|1484.91|0
1723470900000|2024-08-12 13:55:00|1488.97|1485.97|1481.81|1478.81|1489.04|1486.04|1481.34|1478.34|0
1723471200000|2024-08-12 14:00:00|1481.75|1478.75|1484.18|1481.18|1484.18|1481.18|1480.65|1477.65|0
1723471500000|2024-08-12 14:05:00|1484.22|1481.22|1488.69|1485.69|1488.93|1485.93|1482.87|1479.87|0
1723471800000|2024-08-12 14:10:00|1488.73|1485.73|1490.73|1487.73|1490.86|1487.86|1487.63|1484.63|0
1723472100000|2024-08-12 14:15:00|1490.72|1487.72|1488.68|1485.68|1491.76|1488.76|1487.27|1484.27|0
1723472400000|2024-08-12 14:20:00|1488.74|1485.74|1491.59|1488.59|1493.32|1490.32|1488.2|1485.2|0
1723472700000|2024-08-12 14:25:00|1491.69|1488.69|1490.2|1487.2|1493.75|1490.75|1490.06|1487.06|0
1723473000000|2024-08-12 14:30:00|1490.16|1487.16|1489.43|1486.43|1490.71|1487.71|1488.7|1485.7|0
1723473300000|2024-08-12 14:35:00|1489.48|1486.48|1491.27|1488.27|1492.19|1489.19|1489.05|1486.05|0
1723473600000|2024-08-12 14:40:00|1491.22|1488.22|1489.36|1486.36|1494.27|1491.27|1489.36|1486.36|0
1723473900000|2024-08-12 14:45:00|1489.35|1486.35|1492.68|1489.68|1492.86|1489.86|1489.12|1486.12|0
1723474200000|2024-08-12 14:50:00|1492.69|1489.69|1490.15|1487.15|1492.69|1489.69|1489.73|1486.73|0
1723474500000|2024-08-12 14:55:00|1490.1|1487.1|1491.23|1488.23|1491.69|1488.69|1488.81|1485.81|0
1723474800000|2024-08-12 15:00:00|1491.19|1488.19|1495.92|1492.92|1495.92|1492.92|1490.63|1487.63|0
1723475100000|2024-08-12 15:05:00|1495.95|1492.95|1493.84|1490.84|1495.95|1492.95|1493.44|1490.44|0
1723475400000|2024-08-12 15:10:00|1493.86|1490.86|1493.65|1490.65|1495.73|1492.73|1493.65|1490.65|0
1723475700000|2024-08-12 15:15:00|1493.7|1490.7|1494.64|1491.64|1494.92|1491.92|1492.55|1489.55|0
1723476000000|2024-08-12 15:20:00|1494.67|1491.67|1482.13|1479.13|1494.78|1491.78|1482.13|1479.13|0
1723476300000|2024-08-12 15:25:00|1482.08|1479.08|1484.44|1481.44|1484.62|1481.62|1481.27|1478.27|0
1723476600000|2024-08-12 15:30:00|1484.56|1481.56|1483.55|1480.55|1484.56|1481.56|1480.54|1477.54|0
1723476900000|2024-08-12 15:35:00|1483.57|1480.57|1483.48|1480.48|1484.59|1481.59|1482.54|1479.54|0
1723477200000|2024-08-12 15:40:00|1483.56|1480.56|1485.23|1482.23|1485.87|1482.87|1483.23|1480.23|0
1723477500000|2024-08-12 15:45:00|1485.26|1482.26|1486.12|1483.12|1486.12|1483.12|1483.54|1480.54|0
1723477800000|2024-08-12 15:50:00|1486.17|1483.17|1489.26|1486.26|1489.38|1486.38|1486.17|1483.17|0
1723478100000|2024-08-12 15:55:00|1489.25|1486.25|1491.58|1488.58|1492.57|1489.57|1488.87|1485.87|0
1723478400000|2024-08-12 16:00:00|1491.54|1488.54|1489.67|1486.67|1491.95|1488.95|1489.67|1486.67|0
1723478700000|2024-08-12 16:05:00|1489.61|1486.61|1489.56|1486.56|1489.88|1486.88|1487.79|1484.79|0
1723479000000|2024-08-12 16:10:00|1489.63|1486.63|1489.34|1486.34|1489.67|1486.67|1488.44|1485.44|0
1723479300000|2024-08-12 16:15:00|1489.25|1486.25|1487.88|1484.88|1489.44|1486.44|1487.22|1484.22|0
1723479600000|2024-08-12 16:20:00|1487.9|1484.9|1488.14|1485.14|1488.69|1485.69|1487.05|1484.05|0
1723479900000|2024-08-12 16:25:00|1488.15|1485.15|1488.61|1485.61|1489.16|1486.16|1487.79|1484.79|0
1723480200000|2024-08-12 16:30:00|1488.63|1485.63|1488.39|1485.39|1489.94|1486.94|1488.19|1485.19|0
1723480500000|2024-08-12 16:35:00|1488.37|1485.37|1490.03|1487.03|1490.03|1487.03|1487.36|1484.36|0
1723480800000|2024-08-12 16:40:00|1490|1487|1488.32|1485.32|1490.27|1487.27|1487.94|1484.94|0
1723481100000|2024-08-12 16:45:00|1488.3|1485.3|1489.26|1486.26|1489.72|1486.72|1488.3|1485.3|0
1723481400000|2024-08-12 16:50:00|1489.27|1486.27|1488.4|1485.4|1489.27|1486.27|1487.36|1484.36|0
1723481700000|2024-08-12 16:55:00|1488.38|1485.38|1482.48|1479.48|1488.64|1485.64|1482.38|1479.38|0
1723482000000|2024-08-12 17:00:00|1482.46|1479.46|1483.41|1480.41|1483.44|1480.44|1480.67|1477.67|0
1723482300000|2024-08-12 17:05:00|1482.94|1479.94|1484.69|1481.69|1484.81|1481.81|1482.6|1479.6|0
1723482600000|2024-08-12 17:10:00|1484.73|1481.73|1484.03|1481.03|1484.73|1481.73|1482.96|1479.96|0
1723482900000|2024-08-12 17:15:00|1484|1481|1486.65|1483.65|1486.67|1483.67|1483.88|1480.88|0
1723483200000|2024-08-12 17:20:00|1486.62|1483.62|1487.13|1484.13|1488.16|1485.16|1486.51|1483.51|0
1723483500000|2024-08-12 17:25:00|1487.14|1484.14|1486.05|1483.05|1487.14|1484.14|1484.75|1481.75|0
1723483800000|2024-08-12 17:30:00|1486|1483|1486.88|1483.88|1486.88|1483.88|1486|1483|0
1723484100000|2024-08-12 17:35:00|1486.96|1483.96|1486.36|1483.36|1487.49|1484.49|1485.32|1482.32|0
1723484400000|2024-08-12 17:40:00|1486.51|1483.51|1486.46|1483.46|1487.51|1484.51|1485.74|1482.74|0
1723484700000|2024-08-12 17:45:00|1486.43|1483.43|1485.49|1482.49|1487.37|1484.37|1485.49|1482.49|0
1723485000000|2024-08-12 17:50:00|1485.29|1482.29|1484.69|1481.69|1485.29|1482.29|1483.15|1480.15|0
1723485300000|2024-08-12 17:55:00|1484.71|1481.71|1485.66|1482.66|1486|1483|1484.71|1481.71|0
1723485600000|2024-08-12 18:00:00|1485.7|1482.7|1486.49|1483.49|1486.49|1483.49|1485.26|1482.26|0
1723485900000|2024-08-12 18:05:00|1486.51|1483.51|1484.28|1481.28|1486.64|1483.64|1484.08|1481.08|0
1723486200000|2024-08-12 18:10:00|1484.35|1481.35|1486.04|1483.04|1486.05|1483.05|1484|1481|0
1723486500000|2024-08-12 18:15:00|1486.02|1483.02|1484.97|1481.97|1486.25|1483.25|1484.83|1481.83|0
1723486800000|2024-08-12 18:20:00|1484.98|1481.98|1485.21|1482.21|1486.78|1483.78|1484.91|1481.91|0
1723487100000|2024-08-12 18:25:00|1485.2|1482.2|1486|1483|1486.67|1483.67|1485.2|1482.2|0
1723487400000|2024-08-12 18:30:00|1485.94|1482.94|1485.72|1482.72|1485.94|1482.94|1484.37|1481.37|0
1723487700000|2024-08-12 18:35:00|1485.74|1482.74|1486.53|1483.53|1486.66|1483.66|1485.2|1482.2|0
1723488000000|2024-08-12 18:40:00|1486.47|1483.47|1485.77|1482.77|1486.55|1483.55|1485.05|1482.05|0
1723488300000|2024-08-12 18:45:00|1485.76|1482.76|1484.39|1481.39|1485.95|1482.95|1484.27|1481.27|0
1723488600000|2024-08-12 18:50:00|1484.42|1481.42|1484.63|1481.63|1485.23|1482.23|1484.21|1481.21|0
1723488900000|2024-08-12 18:55:00|1484.59|1481.59|1485.09|1482.09|1486.04|1483.04|1484.59|1481.59|0
1723489200000|2024-08-12 19:00:00|1485.11|1482.11|1483.49|1480.49|1485.12|1482.12|1483.36|1480.36|0
1723489500000|2024-08-12 19:05:00|1483.48|1480.48|1482.4|1479.4|1483.58|1480.58|1482.07|1479.07|0
1723489800000|2024-08-12 19:10:00|1482.34|1479.34|1481.88|1478.88|1484.1|1481.1|1481.67|1478.67|0
1723490100000|2024-08-12 19:15:00|1481.82|1478.82|1483.75|1480.75|1483.85|1480.85|1481.53|1478.53|0
1723490400000|2024-08-12 19:20:00|1483.65|1480.65|1483.53|1480.53|1483.96|1480.96|1482.94|1479.94|0
1723490700000|2024-08-12 19:25:00|1483.51|1480.51|1482.82|1479.82|1483.93|1480.93|1482.82|1479.82|0
1723491000000|2024-08-12 19:30:00|1482.81|1479.81|1481.81|1478.81|1484.15|1481.15|1481.76|1478.76|0
1723491300000|2024-08-12 19:35:00|1481.83|1478.83|1480.04|1477.04|1482.24|1479.24|1479.4|1476.4|0
1723491600000|2024-08-12 19:40:00|1480.01|1477.01|1479.92|1476.92|1480.05|1477.05|1478.98|1475.98|0
1723491900000|2024-08-12 19:45:00|1479.95|1476.95|1480.35|1477.35|1480.37|1477.37|1479.44|1476.44|0
1723492200000|2024-08-12 19:50:00|1480.37|1477.37|1480|1477|1481.92|1478.92|1477.72|1474.72|0
1723492500000|2024-08-12 19:55:00|1480.01|1477.01|1481.22|1478.22|1481.25|1478.25|1478.79|1475.79|0
1723555800000|2024-08-13 13:30:00|1479.66|1479.66|1497.98|1494.98|1500.44|1497.44|1479.66|1479.66|0
1723556100000|2024-08-13 13:35:00|1497.91|1494.91|1498.6|1495.6|1499.53|1496.53|1496.79|1493.79|0
1723556400000|2024-08-13 13:40:00|1498.2|1495.2|1503.64|1500.64|1505.32|1502.32|1498.13|1495.13|0
1723556700000|2024-08-13 13:45:00|1503.54|1500.54|1508.37|1505.37|1508.37|1505.37|1503.51|1500.51|0
1723557000000|2024-08-13 13:50:00|1508.34|1505.34|1511.29|1508.29|1511.37|1508.37|1508.34|1505.34|0
1723557300000|2024-08-13 13:55:00|1511.26|1508.26|1509.61|1506.61|1511.33|1508.33|1508.32|1505.32|0
1723557600000|2024-08-13 14:00:00|1509.69|1506.69|1511.69|1508.69|1512.07|1509.07|1509.35|1506.35|0
1723557900000|2024-08-13 14:05:00|1511.63|1508.63|1510.8|1507.8|1512.5|1509.5|1508.8|1505.8|0
1723558200000|2024-08-13 14:10:00|1510.81|1507.81|1510.17|1507.17|1511.84|1508.84|1509.48|1506.48|0
1723558500000|2024-08-13 14:15:00|1510.25|1507.25|1507.78|1504.78|1511.28|1508.28|1507.24|1504.24|0
1723558800000|2024-08-13 14:20:00|1507.9|1504.9|1508.79|1505.79|1509|1506|1507.36|1504.36|0
1723559100000|2024-08-13 14:25:00|1508.8|1505.8|1509.53|1506.53|1510.35|1507.35|1507.26|1504.26|0
1723559400000|2024-08-13 14:30:00|1509.57|1506.57|1507.37|1504.37|1509.65|1506.65|1504.88|1501.88|0
1723559700000|2024-08-13 14:35:00|1507.34|1504.34|1509.51|1506.51|1510|1507|1507.34|1504.34|0
1723560000000|2024-08-13 14:40:00|1509.52|1506.52|1512.23|1509.23|1512.58|1509.58|1509.52|1506.52|0
1723560300000|2024-08-13 14:45:00|1512.25|1509.25|1515.09|1512.09|1515.53|1512.53|1511.91|1508.91|0
1723560600000|2024-08-13 14:50:00|1515.07|1512.07|1514.2|1511.2|1515.23|1512.23|1513.28|1510.28|0
1723560900000|2024-08-13 14:55:00|1514.17|1511.17|1516.55|1513.55|1516.61|1513.61|1514.17|1511.17|0
1723561200000|2024-08-13 15:00:00|1516.53|1513.53|1518.03|1515.03|1518.06|1515.06|1515.72|1512.72|0
1723561500000|2024-08-13 15:05:00|1518.04|1515.04|1517.09|1514.09|1518.69|1515.69|1517.02|1514.02|0
1723561800000|2024-08-13 15:10:00|1517.1|1514.1|1516.88|1513.88|1517.1|1514.1|1515.65|1512.65|0
1723562100000|2024-08-13 15:15:00|1516.83|1513.83|1515.98|1512.98|1517.21|1514.21|1515.98|1512.98|0
1723562400000|2024-08-13 15:20:00|1516.02|1513.02|1515.49|1512.49|1516.09|1513.09|1514.73|1511.73|0
1723562700000|2024-08-13 15:25:00|1515.48|1512.48|1516.02|1513.02|1516.28|1513.28|1514.35|1511.35|0
1723563000000|2024-08-13 15:30:00|1516.03|1513.03|1515.69|1512.69|1516.56|1513.56|1515.27|1512.27|0
1723563300000|2024-08-13 15:35:00|1515.79|1512.79|1516.72|1513.72|1517.31|1514.31|1515.79|1512.79|0
1723563600000|2024-08-13 15:40:00|1516.64|1513.64|1515.88|1512.88|1517.78|1514.78|1515.8|1512.8|0
1723563900000|2024-08-13 15:45:00|1515.9|1512.9|1517.43|1514.43|1517.43|1514.43|1515.65|1512.65|0
1723564200000|2024-08-13 15:50:00|1517.33|1514.33|1516.18|1513.18|1517.97|1514.97|1515.9|1512.9|0
1723564500000|2024-08-13 15:55:00|1516.33|1513.33|1515.49|1512.49|1517.7|1514.7|1515.49|1512.49|0
1723564800000|2024-08-13 16:00:00|1515.43|1512.43|1515.23|1512.23|1515.43|1512.43|1514.31|1511.31|0
1723565100000|2024-08-13 16:05:00|1515.24|1512.24|1517.55|1514.55|1517.63|1514.63|1514.96|1511.96|0
1723565400000|2024-08-13 16:10:00|1517.53|1514.53|1517.49|1514.49|1517.74|1514.74|1517.02|1514.02|0
1723565700000|2024-08-13 16:15:00|1517.46|1514.46|1518.47|1515.47|1518.47|1515.47|1517.46|1514.46|0
1723566000000|2024-08-13 16:20:00|1518.51|1515.51|1516.9|1513.9|1518.74|1515.74|1516.82|1513.82|0
1723566300000|2024-08-13 16:25:00|1516.93|1513.93|1517.79|1514.79|1517.91|1514.91|1516.92|1513.92|0
1723566600000|2024-08-13 16:30:00|1517.75|1514.75|1516.83|1513.83|1517.99|1514.99|1516.29|1513.29|0
1723566900000|2024-08-13 16:35:00|1516.8|1513.8|1519.92|1516.92|1519.95|1516.95|1516.1|1513.1|0
1723567200000|2024-08-13 16:40:00|1519.9|1516.9|1520.22|1517.22|1520.5|1517.5|1519.51|1516.51|0
1723567500000|2024-08-13 16:45:00|1520.19|1517.19|1522.73|1519.73|1522.77|1519.77|1519.61|1516.61|0
1723567800000|2024-08-13 16:50:00|1522.75|1519.75|1522.71|1519.71|1523.44|1520.44|1522.37|1519.37|0
1723568100000|2024-08-13 16:55:00|1522.66|1519.66|1523.11|1520.11|1523.13|1520.13|1522.08|1519.08|0
1723568400000|2024-08-13 17:00:00|1523.15|1520.15|1522.72|1519.72|1524.09|1521.09|1522.37|1519.37|0
1723568700000|2024-08-13 17:05:00|1522.74|1519.74|1523.56|1520.56|1523.62|1520.62|1522.14|1519.14|0
1723569000000|2024-08-13 17:10:00|1523.47|1520.47|1522.47|1519.47|1523.58|1520.58|1522.25|1519.25|0
1723569300000|2024-08-13 17:15:00|1522.5|1519.5|1520.59|1517.59|1522.72|1519.72|1520.08|1517.08|0
1723569600000|2024-08-13 17:20:00|1520.6|1517.6|1518.2|1515.2|1520.6|1517.6|1518|1515|0
1723569900000|2024-08-13 17:25:00|1517.96|1514.96|1517.75|1514.75|1518.15|1515.15|1517.16|1514.16|0
1723570200000|2024-08-13 17:30:00|1517.78|1514.78|1515.37|1512.37|1518.56|1515.56|1515.35|1512.35|0
1723570500000|2024-08-13 17:35:00|1515.36|1512.36|1516.97|1513.97|1517.1|1514.1|1515.24|1512.24|0
1723570800000|2024-08-13 17:40:00|1517.02|1514.02|1518.77|1515.77|1518.77|1515.77|1517|1514|0
1723571100000|2024-08-13 17:45:00|1518.74|1515.74|1515.4|1512.4|1518.8|1515.8|1512.71|1509.71|0
1723571400000|2024-08-13 17:50:00|1515.41|1512.41|1516.55|1513.55|1516.55|1513.55|1514.33|1511.33|0
1723571700000|2024-08-13 17:55:00|1516.61|1513.61|1518.41|1515.41|1518.41|1515.41|1516.58|1513.58|0
1723572000000|2024-08-13 18:00:00|1518.39|1515.39|1518.02|1515.02|1518.39|1515.39|1517.29|1514.29|0
1723572300000|2024-08-13 18:05:00|1517.99|1514.99|1518.29|1515.29|1518.73|1515.73|1517.68|1514.68|0
1723572600000|2024-08-13 18:10:00|1518.18|1515.18|1517.49|1514.49|1518.28|1515.28|1517.39|1514.39|0
1723572900000|2024-08-13 18:15:00|1517.54|1514.54|1516.6|1513.6|1518.17|1515.17|1515.95|1512.95|0
1723573200000|2024-08-13 18:20:00|1516.66|1513.66|1518.83|1515.83|1518.83|1515.83|1516.66|1513.66|0
1723573500000|2024-08-13 18:25:00|1518.87|1515.87|1519.44|1516.44|1519.44|1516.44|1518.71|1515.71|0
1723573800000|2024-08-13 18:30:00|1519.46|1516.46|1519.17|1516.17|1519.47|1516.47|1518.56|1515.56|0
1723574100000|2024-08-13 18:35:00|1519.18|1516.18|1520.87|1517.87|1520.91|1517.91|1519.18|1516.18|0
1723574400000|2024-08-13 18:40:00|1520.96|1517.96|1519.03|1516.03|1521.11|1518.11|1518.53|1515.53|0
1723574700000|2024-08-13 18:45:00|1518.96|1515.96|1519.17|1516.17|1519.23|1516.23|1518.32|1515.32|0
1723575000000|2024-08-13 18:50:00|1519.21|1516.21|1520.56|1517.56|1520.57|1517.57|1518.9|1515.9|0
1723575300000|2024-08-13 18:55:00|1520.55|1517.55|1520.23|1517.23|1520.66|1517.66|1519.97|1516.97|0
1723575600000|2024-08-13 19:00:00|1520.24|1517.24|1519.44|1516.44|1520.54|1517.54|1519.28|1516.28|0
1723575900000|2024-08-13 19:05:00|1519.57|1516.57|1518.61|1515.61|1519.57|1516.57|1517.92|1514.92|0
1723576200000|2024-08-13 19:10:00|1518.62|1515.62|1517.45|1514.45|1518.68|1515.68|1517.45|1514.45|0
1723576500000|2024-08-13 19:15:00|1517.38|1514.38|1516.75|1513.75|1517.64|1514.64|1516.07|1513.07|0
1723576800000|2024-08-13 19:20:00|1516.81|1513.81|1518.36|1515.36|1518.36|1515.36|1515.42|1512.42|0
1723577100000|2024-08-13 19:25:00|1518.31|1515.31|1517.97|1514.97|1518.38|1515.38|1517.27|1514.27|0
1723577400000|2024-08-13 19:30:00|1517.98|1514.98|1518.75|1515.75|1519.16|1516.16|1517.98|1514.98|0
1723577700000|2024-08-13 19:35:00|1518.67|1515.67|1518.24|1515.24|1519|1516|1517.64|1514.64|0
1723578000000|2024-08-13 19:40:00|1518.26|1515.26|1519.52|1516.52|1519.69|1516.69|1518.15|1515.15|0
1723578300000|2024-08-13 19:45:00|1519.59|1516.59|1521.36|1518.36|1521.36|1518.36|1519.03|1516.03|0
1723578600000|2024-08-13 19:50:00|1521.33|1518.33|1518.22|1515.22|1521.6|1518.6|1517.08|1514.08|0
1723578900000|2024-08-13 19:55:00|1518.2|1515.2|1520.4|1517.4|1520.58|1517.58|1518.12|1515.12|0
1723642200000|2024-08-14 13:30:00|1537.43|1534.43|1535.05|1532.05|1537.43|1534.43|1534.85|1531.85|0
1723642500000|2024-08-14 13:35:00|1534.98|1531.98|1538.59|1535.59|1538.74|1535.74|1531.44|1528.44|0
1723642800000|2024-08-14 13:40:00|1538.54|1535.54|1528.38|1525.38|1539.12|1536.12|1528.23|1525.23|0
1723643100000|2024-08-14 13:45:00|1528.47|1525.47|1533.45|1530.45|1536.44|1533.44|1528.45|1525.45|0
1723643400000|2024-08-14 13:50:00|1533.48|1530.48|1530.67|1527.67|1535.44|1532.44|1529.81|1526.81|0
1723643700000|2024-08-14 13:55:00|1530.59|1527.59|1529.14|1526.14|1530.59|1527.59|1527.19|1524.19|0
1723644000000|2024-08-14 14:00:00|1529.2|1526.2|1531.87|1528.87|1531.88|1528.88|1527.86|1524.86|0
1723644300000|2024-08-14 14:05:00|1532.04|1529.04|1532.39|1529.39|1532.52|1529.52|1529.82|1526.82|0
1723644600000|2024-08-14 14:10:00|1532.43|1529.43|1528.45|1525.45|1532.5|1529.5|1526.11|1523.11|0
1723644900000|2024-08-14 14:15:00|1528.38|1525.38|1530.37|1527.37|1530.38|1527.38|1527.57|1524.57|0
1723645200000|2024-08-14 14:20:00|1530.23|1527.23|1532.68|1529.68|1532.76|1529.76|1528.76|1525.76|0
1723645500000|2024-08-14 14:25:00|1532.66|1529.66|1530.27|1527.27|1532.66|1529.66|1528.16|1525.16|0
1723645800000|2024-08-14 14:30:00|1530.24|1527.24|1521.88|1518.88|1530.82|1527.82|1521.81|1518.81|0
1723646100000|2024-08-14 14:35:00|1521.9|1518.9|1525.4|1522.4|1525.4|1522.4|1521.48|1518.48|0
1723646400000|2024-08-14 14:40:00|1525.42|1522.42|1526.76|1523.76|1529.11|1526.11|1525.15|1522.15|0
1723646700000|2024-08-14 14:45:00|1526.75|1523.75|1531.53|1528.53|1531.54|1528.54|1526.75|1523.75|0
1723647000000|2024-08-14 14:50:00|1531.61|1528.61|1533.36|1530.36|1533.68|1530.68|1530.84|1527.84|0
1723647300000|2024-08-14 14:55:00|1533.34|1530.34|1534.36|1531.36|1534.68|1531.68|1533.34|1530.34|0
1723647600000|2024-08-14 15:00:00|1534.25|1531.25|1536.83|1533.83|1537.24|1534.24|1534.19|1531.19|0
1723647900000|2024-08-14 15:05:00|1536.77|1533.77|1534.99|1531.99|1537|1534|1534.45|1531.45|0
1723648200000|2024-08-14 15:10:00|1535|1532|1536.81|1533.81|1537.36|1534.36|1534.94|1531.94|0
1723648500000|2024-08-14 15:15:00|1536.85|1533.85|1536.56|1533.56|1537.12|1534.12|1535.74|1532.74|0
1723648800000|2024-08-14 15:20:00|1536.49|1533.49|1536.87|1533.87|1537.51|1534.51|1536.2|1533.2|0
1723649100000|2024-08-14 15:25:00|1536.97|1533.97|1539.16|1536.16|1539.26|1536.26|1536.95|1533.95|0
1723649400000|2024-08-14 15:30:00|1539.14|1536.14|1540.5|1537.5|1540.58|1537.58|1539.01|1536.01|0
1723649700000|2024-08-14 15:35:00|1540.49|1537.49|1540.46|1537.46|1540.54|1537.54|1539.04|1536.04|0
1723650000000|2024-08-14 15:40:00|1540.5|1537.5|1540.14|1537.14|1541.76|1538.76|1539.8|1536.8|0
1723650300000|2024-08-14 15:45:00|1540.11|1537.11|1542.33|1539.33|1542.67|1539.67|1540.06|1537.06|0
1723650600000|2024-08-14 15:50:00|1542.36|1539.36|1544.55|1541.55|1545.27|1542.27|1542.17|1539.17|0
1723650900000|2024-08-14 15:55:00|1544.56|1541.56|1545.71|1542.71|1546|1543|1543.77|1540.77|0
1723651200000|2024-08-14 16:00:00|1545.73|1542.73|1544.34|1541.34|1545.8|1542.8|1544.18|1541.18|0
1723651500000|2024-08-14 16:05:00|1544.37|1541.37|1542.31|1539.31|1544.81|1541.81|1542.31|1539.31|0
1723651800000|2024-08-14 16:10:00|1542.36|1539.36|1541.35|1538.35|1542.5|1539.5|1540.83|1537.83|0
1723652100000|2024-08-14 16:15:00|1541.34|1538.34|1538.38|1535.38|1541.46|1538.46|1537.59|1534.59|0
1723652400000|2024-08-14 16:20:00|1538.36|1535.36|1534.78|1531.78|1539.21|1536.21|1534.44|1531.44|0
1723652700000|2024-08-14 16:25:00|1534.75|1531.75|1536.62|1533.62|1536.87|1533.87|1533.54|1530.54|0
1723653000000|2024-08-14 16:30:00|1536.63|1533.63|1536.22|1533.22|1537.1|1534.1|1535.38|1532.38|0
1723653300000|2024-08-14 16:35:00|1536.2|1533.2|1536.29|1533.29|1536.75|1533.75|1535.63|1532.63|0
1723653600000|2024-08-14 16:40:00|1536.33|1533.33|1531.65|1528.65|1537.05|1534.05|1531.65|1528.65|0
1723653900000|2024-08-14 16:45:00|1531.61|1528.61|1533|1530|1533.7|1530.7|1530.94|1527.94|0
1723654200000|2024-08-14 16:50:00|1533.06|1530.06|1536.03|1533.03|1536.03|1533.03|1533.06|1530.06|0
1723654500000|2024-08-14 16:55:00|1536.02|1533.02|1536.79|1533.79|1536.84|1533.84|1534.89|1531.89|0
1723654800000|2024-08-14 17:00:00|1536.71|1533.71|1535.91|1532.91|1536.71|1533.71|1535.58|1532.58|0
1723655100000|2024-08-14 17:05:00|1535.86|1532.86|1538.38|1535.38|1538.54|1535.54|1535.86|1532.86|0
1723655400000|2024-08-14 17:10:00|1538.35|1535.35|1536.82|1533.82|1538.53|1535.53|1535.42|1532.42|0
1723655700000|2024-08-14 17:15:00|1536.79|1533.79|1537.7|1534.7|1537.8|1534.8|1536.57|1533.57|0
1723656000000|2024-08-14 17:20:00|1537.68|1534.68|1537.08|1534.08|1538.17|1535.17|1536.57|1533.57|0
1723656300000|2024-08-14 17:25:00|1537.04|1534.04|1536.13|1533.13|1537.13|1534.13|1535.3|1532.3|0
1723656600000|2024-08-14 17:30:00|1536.06|1533.06|1535.74|1532.74|1536.49|1533.49|1535.55|1532.55|0
1723656900000|2024-08-14 17:35:00|1535.84|1532.84|1534.73|1531.73|1536.75|1533.75|1534.63|1531.63|0
1723657200000|2024-08-14 17:40:00|1534.64|1531.64|1533.89|1530.89|1534.64|1531.64|1532.3|1529.3|0
1723657500000|2024-08-14 17:45:00|1533.88|1530.88|1534|1531|1534.56|1531.56|1533.7|1530.7|0
1723657800000|2024-08-14 17:50:00|1534.05|1531.05|1535.54|1532.54|1535.58|1532.58|1533.75|1530.75|0
1723658100000|2024-08-14 17:55:00|1535.57|1532.57|1535.82|1532.82|1536.68|1533.68|1535.43|1532.43|0
1723658400000|2024-08-14 18:00:00|1535.76|1532.76|1533.79|1530.79|1535.76|1532.76|1533.24|1530.24|0
1723658700000|2024-08-14 18:05:00|1533.9|1530.9|1534.08|1531.08|1534.92|1531.92|1533.61|1530.61|0
1723659000000|2024-08-14 18:10:00|1534.11|1531.11|1534.64|1531.64|1534.77|1531.77|1533.89|1530.89|0
1723659300000|2024-08-14 18:15:00|1534.61|1531.61|1533.9|1530.9|1535.01|1532.01|1533.76|1530.76|0
1723659600000|2024-08-14 18:20:00|1533.91|1530.91|1535.37|1532.37|1536.25|1533.25|1533.91|1530.91|0
1723659900000|2024-08-14 18:25:00|1535.48|1532.48|1535.85|1532.85|1536.1|1533.1|1535.33|1532.33|0
1723660200000|2024-08-14 18:30:00|1535.74|1532.74|1535.44|1532.44|1536.09|1533.09|1535.23|1532.23|0
1723660500000|2024-08-14 18:35:00|1535.47|1532.47|1535.81|1532.81|1536.19|1533.19|1534.52|1531.52|0
1723660800000|2024-08-14 18:40:00|1535.83|1532.83|1536.42|1533.42|1536.78|1533.78|1535.51|1532.51|0
1723661100000|2024-08-14 18:45:00|1536.48|1533.48|1536.17|1533.17|1536.93|1533.93|1536|1533|0
1723661400000|2024-08-14 18:50:00|1536.16|1533.16|1537.41|1534.41|1537.77|1534.77|1536.12|1533.12|0
1723661700000|2024-08-14 18:55:00|1537.45|1534.45|1538.39|1535.39|1539.14|1536.14|1537.36|1534.36|0
1723662000000|2024-08-14 19:00:00|1538.4|1535.4|1537.85|1534.85|1538.41|1535.41|1537.34|1534.34|0
1723662300000|2024-08-14 19:05:00|1537.87|1534.87|1536.88|1533.88|1538.53|1535.53|1536.82|1533.82|0
1723662600000|2024-08-14 19:10:00|1536.9|1533.9|1534.11|1531.11|1537.09|1534.09|1533.97|1530.97|0
1723662900000|2024-08-14 19:15:00|1534.13|1531.13|1534.74|1531.74|1535.38|1532.38|1534.13|1531.13|0
1723663200000|2024-08-14 19:20:00|1534.78|1531.78|1534.58|1531.58|1534.82|1531.82|1533.97|1530.97|0
1723663500000|2024-08-14 19:25:00|1534.65|1531.65|1534.57|1531.57|1534.91|1531.91|1534.03|1531.03|0
1723663800000|2024-08-14 19:30:00|1534.58|1531.58|1533.11|1530.11|1534.63|1531.63|1533.03|1530.03|0
1723664100000|2024-08-14 19:35:00|1533.1|1530.1|1534.43|1531.43|1534.79|1531.79|1533.1|1530.1|0
1723664400000|2024-08-14 19:40:00|1534.53|1531.53|1534.91|1531.91|1535.52|1532.52|1534.43|1531.43|0
1723664700000|2024-08-14 19:45:00|1534.89|1531.89|1536.37|1533.37|1536.38|1533.38|1534.7|1531.7|0
1723665000000|2024-08-14 19:50:00|1536.39|1533.39|1538.94|1535.94|1539|1536|1535.22|1532.22|0
1723665300000|2024-08-14 19:55:00|1538.88|1535.88|1539.29|1536.29|1540.25|1537.25|1538.74|1535.74|0
1723728600000|2024-08-15 13:30:00|1551.8|1548.8|1558.63|1555.63|1558.79|1555.79|1551.8|1548.8|0
1723728900000|2024-08-15 13:35:00|1558.75|1555.75|1565.53|1562.53|1566.2|1563.2|1558.7|1555.7|0
1723729200000|2024-08-15 13:40:00|1565.49|1562.49|1562.98|1559.98|1566.16|1563.16|1561.73|1558.73|0
1723729500000|2024-08-15 13:45:00|1563|1560|1565.46|1562.46|1566.56|1563.56|1562.65|1559.65|0
1723729800000|2024-08-15 13:50:00|1565.79|1562.79|1567.02|1564.02|1567.67|1564.67|1565.61|1562.61|0
1723730100000|2024-08-15 13:55:00|1566.92|1563.92|1569.43|1566.43|1570.17|1567.17|1566.92|1563.92|0
1723730400000|2024-08-15 14:00:00|1569.38|1566.38|1568.54|1565.54|1571.71|1568.71|1568.54|1565.54|0
1723730700000|2024-08-15 14:05:00|1568.47|1565.47|1568.74|1565.74|1570.2|1567.2|1566.63|1563.63|0
1723731000000|2024-08-15 14:10:00|1568.73|1565.73|1570.39|1567.39|1571.49|1568.49|1568.37|1565.37|0
1723731300000|2024-08-15 14:15:00|1570.25|1567.25|1570.45|1567.45|1571.13|1568.13|1568.6|1565.6|0
1723731600000|2024-08-15 14:20:00|1570.53|1567.53|1569.88|1566.88|1571.98|1568.98|1569.24|1566.24|0
1723731900000|2024-08-15 14:25:00|1569.92|1566.92|1571.91|1568.91|1572.39|1569.39|1569.9|1566.9|0
1723732200000|2024-08-15 14:30:00|1571.88|1568.88|1573.3|1570.3|1573.3|1570.3|1571.09|1568.09|0
1723732500000|2024-08-15 14:35:00|1573.21|1570.21|1572.98|1569.98|1573.82|1570.82|1572.5|1569.5|0
1723732800000|2024-08-15 14:40:00|1572.99|1569.99|1572.63|1569.63|1573.77|1570.77|1572.34|1569.34|0
1723733100000|2024-08-15 14:45:00|1572.73|1569.73|1574.16|1571.16|1574.48|1571.48|1572.71|1569.71|0
1723733400000|2024-08-15 14:50:00|1574.17|1571.17|1573|1570|1574.41|1571.41|1572.09|1569.09|0
1723733700000|2024-08-15 14:55:00|1573.01|1570.01|1570.4|1567.4|1573.01|1570.01|1570.19|1567.19|0
1723734000000|2024-08-15 15:00:00|1570.42|1567.42|1571.13|1568.13|1571.79|1568.79|1570.23|1567.23|0
1723734300000|2024-08-15 15:05:00|1571.21|1568.21|1570.18|1567.18|1572.11|1569.11|1570|1567|0
1723734600000|2024-08-15 15:10:00|1569.99|1566.99|1571|1568|1571.08|1568.08|1569.03|1566.03|0
1723734900000|2024-08-15 15:15:00|1570.91|1567.91|1571.04|1568.04|1572.14|1569.14|1570.56|1567.56|0
1723735200000|2024-08-15 15:20:00|1571.05|1568.05|1570.95|1567.95|1571.42|1568.42|1570.31|1567.31|0
1723735500000|2024-08-15 15:25:00|1570.97|1567.97|1569.75|1566.75|1571.43|1568.43|1569.7|1566.7|0
1723735800000|2024-08-15 15:30:00|1569.77|1566.77|1569.11|1566.11|1569.77|1566.77|1568.12|1565.12|0
1723736100000|2024-08-15 15:35:00|1569.04|1566.04|1568.87|1565.87|1569.04|1566.04|1568.2|1565.2|0
1723736400000|2024-08-15 15:40:00|1568.9|1565.9|1571.09|1568.09|1571.09|1568.09|1568.87|1565.87|0
1723736700000|2024-08-15 15:45:00|1571.12|1568.12|1570.85|1567.85|1571.31|1568.31|1569.94|1566.94|0
1723737000000|2024-08-15 15:50:00|1570.87|1567.87|1570.33|1567.33|1570.87|1567.87|1569.94|1566.94|0
1723737300000|2024-08-15 15:55:00|1570.42|1567.42|1569|1566|1571.27|1568.27|1568.99|1565.99|0
1723737600000|2024-08-15 16:00:00|1568.85|1565.85|1569.82|1566.82|1569.82|1566.82|1568.54|1565.54|0
1723737900000|2024-08-15 16:05:00|1569.84|1566.84|1568.97|1565.97|1569.92|1566.92|1568.69|1565.69|0
1723738200000|2024-08-15 16:10:00|1569|1566|1568.37|1565.37|1569.32|1566.32|1567.84|1564.84|0
1723738500000|2024-08-15 16:15:00|1568.38|1565.38|1569.02|1566.02|1569.87|1566.87|1568.26|1565.26|0
1723738800000|2024-08-15 16:20:00|1569.1|1566.1|1569.85|1566.85|1570.66|1567.66|1569.05|1566.05|0
1723739100000|2024-08-15 16:25:00|1569.83|1566.83|1570.44|1567.44|1570.46|1567.46|1569.63|1566.63|0
1723739400000|2024-08-15 16:30:00|1570.48|1567.48|1569.72|1566.72|1570.75|1567.75|1568.89|1565.89|0
1723739700000|2024-08-15 16:35:00|1569.75|1566.75|1569.25|1566.25|1569.91|1566.91|1569.25|1566.25|0
1723740000000|2024-08-15 16:40:00|1569.22|1566.22|1568.63|1565.63|1569.47|1566.47|1568.15|1565.15|0
1723740300000|2024-08-15 16:45:00|1568.6|1565.6|1567.17|1564.17|1568.91|1565.91|1566.57|1563.57|0
1723740600000|2024-08-15 16:50:00|1567.15|1564.15|1567.76|1564.76|1568.23|1565.23|1567.14|1564.14|0
1723740900000|2024-08-15 16:55:00|1567.79|1564.79|1568.02|1565.02|1568.27|1565.27|1567.28|1564.28|0
1723741200000|2024-08-15 17:00:00|1568|1565|1567.74|1564.74|1568|1565|1566.93|1563.93|0
1723741500000|2024-08-15 17:05:00|1567.82|1564.82|1567.65|1564.65|1568.52|1565.52|1567.65|1564.65|0
1723741800000|2024-08-15 17:10:00|1567.59|1564.59|1568.21|1565.21|1568.43|1565.43|1567.36|1564.36|0
1723742100000|2024-08-15 17:15:00|1568.23|1565.23|1568.13|1565.13|1568.87|1565.87|1567.96|1564.96|0
1723742400000|2024-08-15 17:20:00|1568.06|1565.06|1568.44|1565.44|1568.44|1565.44|1567.36|1564.36|0
1723742700000|2024-08-15 17:25:00|1568.45|1565.45|1568.92|1565.92|1569.81|1566.81|1568.32|1565.32|0
1723743000000|2024-08-15 17:30:00|1568.94|1565.94|1570.31|1567.31|1570.44|1567.44|1568.7|1565.7|0
1723743300000|2024-08-15 17:35:00|1570.32|1567.32|1571.06|1568.06|1571.06|1568.06|1569.76|1566.76|0
1723743600000|2024-08-15 17:40:00|1571.08|1568.08|1571.26|1568.26|1571.86|1568.86|1570.82|1567.82|0
1723743900000|2024-08-15 17:45:00|1571.29|1568.29|1571.4|1568.4|1572.18|1569.18|1571.29|1568.29|0
1723744200000|2024-08-15 17:50:00|1571.43|1568.43|1571.69|1568.69|1572.38|1569.38|1571.39|1568.39|0
1723744500000|2024-08-15 17:55:00|1571.67|1568.67|1571.27|1568.27|1571.68|1568.68|1570.93|1567.93|0
1723744800000|2024-08-15 18:00:00|1571.35|1568.35|1571.49|1568.49|1571.54|1568.54|1570.53|1567.53|0
1723745100000|2024-08-15 18:05:00|1571.55|1568.55|1572.07|1569.07|1572.09|1569.09|1571.39|1568.39|0
1723745400000|2024-08-15 18:10:00|1572.04|1569.04|1571.31|1568.31|1572.18|1569.18|1571.31|1568.31|0
1723745700000|2024-08-15 18:15:00|1571.28|1568.28|1571.32|1568.32|1571.33|1568.33|1570.09|1567.09|0
1723746000000|2024-08-15 18:20:00|1571.36|1568.36|1571.27|1568.27|1571.37|1568.37|1570.57|1567.57|0
1723746300000|2024-08-15 18:25:00|1571.28|1568.28|1571.62|1568.62|1571.87|1568.87|1571.25|1568.25|0
1723746600000|2024-08-15 18:30:00|1571.59|1568.59|1570.86|1567.86|1571.59|1568.59|1570.54|1567.54|0
1723746900000|2024-08-15 18:35:00|1570.88|1567.88|1571.45|1568.45|1571.66|1568.66|1570.8|1567.8|0
1723747200000|2024-08-15 18:40:00|1571.5|1568.5|1571.88|1568.88|1571.94|1568.94|1570.87|1567.87|0
1723747500000|2024-08-15 18:45:00|1571.81|1568.81|1572.84|1569.84|1572.98|1569.98|1571.7|1568.7|0
1723747800000|2024-08-15 18:50:00|1572.85|1569.85|1572.62|1569.62|1572.85|1569.85|1572.07|1569.07|0
1723748100000|2024-08-15 18:55:00|1572.55|1569.55|1572.85|1569.85|1572.9|1569.9|1572.24|1569.24|0
1723748400000|2024-08-15 19:00:00|1572.83|1569.83|1570.75|1567.75|1572.83|1569.83|1570.6|1567.6|0
1723748700000|2024-08-15 19:05:00|1570.85|1567.85|1571.78|1568.78|1571.83|1568.83|1570.58|1567.58|0
1723749000000|2024-08-15 19:10:00|1571.77|1568.77|1571.48|1568.48|1571.77|1568.77|1570.83|1567.83|0
1723749300000|2024-08-15 19:15:00|1571.51|1568.51|1571.56|1568.56|1571.8|1568.8|1571.15|1568.15|0
1723749600000|2024-08-15 19:20:00|1571.57|1568.57|1571.2|1568.2|1571.69|1568.69|1570.98|1567.98|0
1723749900000|2024-08-15 19:25:00|1571.16|1568.16|1570.77|1567.77|1571.39|1568.39|1570.05|1567.05|0
1723750200000|2024-08-15 19:30:00|1570.8|1567.8|1571.4|1568.4|1571.43|1568.43|1570.12|1567.12|0
1723750500000|2024-08-15 19:35:00|1571.37|1568.37|1569.62|1566.62|1571.51|1568.51|1569.42|1566.42|0
1723750800000|2024-08-15 19:40:00|1569.61|1566.61|1569.41|1566.41|1570.25|1567.25|1569.06|1566.06|0
1723751100000|2024-08-15 19:45:00|1569.35|1566.35|1568.36|1565.36|1569.44|1566.44|1567.72|1564.72|0
1723751400000|2024-08-15 19:50:00|1568.31|1565.31|1566.97|1563.97|1568.52|1565.52|1566.15|1563.15|0
1723751700000|2024-08-15 19:55:00|1567.07|1564.07|1568.88|1565.88|1568.88|1565.88|1566.54|1563.54|0
1723815000000|2024-08-16 13:30:00|1567.46|1567.46|1573.76|1570.76|1574.01|1571.01|1567.46|1567.46|0
1723815300000|2024-08-16 13:35:00|1573.79|1570.79|1577.51|1574.51|1577.65|1574.65|1573.79|1570.79|0
1723815600000|2024-08-16 13:40:00|1577.5|1574.5|1575.66|1572.66|1579.43|1576.43|1575.59|1572.59|0
1723815900000|2024-08-16 13:45:00|1575.61|1572.61|1577.53|1574.53|1577.82|1574.82|1574.78|1571.78|0
1723816200000|2024-08-16 13:50:00|1577.62|1574.62|1580.41|1577.41|1581.44|1578.44|1577.34|1574.34|0
1723816500000|2024-08-16 13:55:00|1580.42|1577.42|1579.2|1576.2|1581.65|1578.65|1578.43|1575.43|0
1723816800000|2024-08-16 14:00:00|1579.28|1576.28|1583.58|1580.58|1584.38|1581.38|1579.24|1576.24|0
1723817100000|2024-08-16 14:05:00|1583.55|1580.55|1582.2|1579.2|1584.39|1581.39|1581.53|1578.53|0
1723817400000|2024-08-16 14:10:00|1582.16|1579.16|1582.16|1579.16|1583.02|1580.02|1581.73|1578.73|0
1723817700000|2024-08-16 14:15:00|1582.5|1579.5|1584.7|1581.7|1584.87|1581.87|1582.46|1579.46|0
1723818000000|2024-08-16 14:20:00|1584.69|1581.69|1584.11|1581.11|1584.96|1581.96|1583.13|1580.13|0
1723818300000|2024-08-16 14:25:00|1584.14|1581.14|1584.51|1581.51|1584.9|1581.9|1583.2|1580.2|0
1723818600000|2024-08-16 14:30:00|1584.5|1581.5|1584.14|1581.14|1585.2|1582.2|1583.06|1580.06|0
1723818900000|2024-08-16 14:35:00|1584.11|1581.11|1584.5|1581.5|1585.38|1582.38|1583.89|1580.89|0
1723819200000|2024-08-16 14:40:00|1584.47|1581.47|1582.46|1579.46|1584.65|1581.65|1581.52|1578.52|0
1723819500000|2024-08-16 14:45:00|1582.47|1579.47|1577.37|1574.37|1583.54|1580.54|1577.07|1574.07|0
1723819800000|2024-08-16 14:50:00|1577.47|1574.47|1579.06|1576.06|1581.71|1578.71|1577.47|1574.47|0
1723820100000|2024-08-16 14:55:00|1579.03|1576.03|1579.26|1576.26|1580.5|1577.5|1578.52|1575.52|0
1723820400000|2024-08-16 15:00:00|1579.25|1576.25|1581.47|1578.47|1581.47|1578.47|1578.95|1575.95|0
1723820700000|2024-08-16 15:05:00|1581.57|1578.57|1581.62|1578.62|1582.44|1579.44|1580.89|1577.89|0
1723821000000|2024-08-16 15:10:00|1581.65|1578.65|1579.57|1576.57|1581.67|1578.67|1578.72|1575.72|0
1723821300000|2024-08-16 15:15:00|1579.54|1576.54|1575.94|1572.94|1579.64|1576.64|1575.72|1572.72|0
1723821600000|2024-08-16 15:20:00|1575.98|1572.98|1576.89|1573.89|1576.92|1573.92|1574.35|1571.35|0
1723821900000|2024-08-16 15:25:00|1576.79|1573.79|1576.74|1573.74|1577.05|1574.05|1576.02|1573.02|0
1723822200000|2024-08-16 15:30:00|1576.75|1573.75|1577.34|1574.34|1577.74|1574.74|1576.45|1573.45|0
1723822500000|2024-08-16 15:35:00|1577.31|1574.31|1579.99|1576.99|1580.29|1577.29|1576.95|1573.95|0
1723822800000|2024-08-16 15:40:00|1580.01|1577.01|1580.5|1577.5|1580.84|1577.84|1579.77|1576.77|0
1723823100000|2024-08-16 15:45:00|1580.47|1577.47|1580.26|1577.26|1580.84|1577.84|1580.17|1577.17|0
1723823400000|2024-08-16 15:50:00|1580.16|1577.16|1581.3|1578.3|1581.34|1578.34|1578.92|1575.92|0
1723823700000|2024-08-16 15:55:00|1581.35|1578.35|1581.01|1578.01|1581.8|1578.8|1580.81|1577.81|0
1723824000000|2024-08-16 16:00:00|1580.91|1577.91|1580.09|1577.09|1580.98|1577.98|1579.51|1576.51|0
1723824300000|2024-08-16 16:05:00|1580.06|1577.06|1582.49|1579.49|1582.56|1579.56|1580.01|1577.01|0
1723824600000|2024-08-16 16:10:00|1582.47|1579.47|1583.6|1580.6|1583.67|1580.67|1582.29|1579.29|0
1723824900000|2024-08-16 16:15:00|1583.58|1580.58|1583.89|1580.89|1584.18|1581.18|1583.13|1580.13|0
1723825200000|2024-08-16 16:20:00|1583.88|1580.88|1585.59|1582.59|1585.59|1582.59|1583.58|1580.58|0
1723825500000|2024-08-16 16:25:00|1585.67|1582.67|1586.47|1583.47|1586.6|1583.6|1585.16|1582.16|0
1723825800000|2024-08-16 16:30:00|1586.41|1583.41|1587.3|1584.3|1587.32|1584.32|1585.9|1582.9|0
1723826100000|2024-08-16 16:35:00|1587.27|1584.27|1586.79|1583.79|1587.62|1584.62|1586.31|1583.31|0
1723826400000|2024-08-16 16:40:00|1586.8|1583.8|1585.05|1582.05|1586.88|1583.88|1584.65|1581.65|0
1723826700000|2024-08-16 16:45:00|1585.06|1582.06|1585.77|1582.77|1585.92|1582.92|1584.31|1581.31|0
1723827000000|2024-08-16 16:50:00|1585.73|1582.73|1585.5|1582.5|1586.5|1583.5|1585.13|1582.13|0
1723827300000|2024-08-16 16:55:00|1585.51|1582.51|1586.58|1583.58|1587.57|1584.57|1585.44|1582.44|0
1723827600000|2024-08-16 17:00:00|1586.62|1583.62|1585.45|1582.45|1586.86|1583.86|1584.62|1581.62|0
1723827900000|2024-08-16 17:05:00|1585.55|1582.55|1584.05|1581.05|1585.9|1582.9|1583.72|1580.72|0
1723828200000|2024-08-16 17:10:00|1584.22|1581.22|1586.4|1583.4|1586.44|1583.44|1584.22|1581.22|0
1723828500000|2024-08-16 17:15:00|1586.27|1583.27|1585.75|1582.75|1586.39|1583.39|1584.91|1581.91|0
1723828800000|2024-08-16 17:20:00|1585.78|1582.78|1586.45|1583.45|1586.54|1583.54|1585.09|1582.09|0
1723829100000|2024-08-16 17:25:00|1586.42|1583.42|1585.32|1582.32|1586.77|1583.77|1584.91|1581.91|0
1723829400000|2024-08-16 17:30:00|1585.29|1582.29|1584.44|1581.44|1585.37|1582.37|1584.44|1581.44|0
1723829700000|2024-08-16 17:35:00|1584.48|1581.48|1585.52|1582.52|1585.89|1582.89|1584.27|1581.27|0
1723830000000|2024-08-16 17:40:00|1585.53|1582.53|1585.65|1582.65|1585.87|1582.87|1584.87|1581.87|0
1723830300000|2024-08-16 17:45:00|1585.67|1582.67|1585.24|1582.24|1585.72|1582.72|1585.07|1582.07|0
1723830600000|2024-08-16 17:50:00|1585.27|1582.27|1583.23|1580.23|1585.27|1582.27|1583.02|1580.02|0
1723830900000|2024-08-16 17:55:00|1583.26|1580.26|1584.51|1581.51|1584.79|1581.79|1583.26|1580.26|0
1723831200000|2024-08-16 18:00:00|1584.48|1581.48|1583.11|1580.11|1584.51|1581.51|1582.96|1579.96|0
1723831500000|2024-08-16 18:05:00|1583.15|1580.15|1580.93|1577.93|1583.15|1580.15|1580.84|1577.84|0
1723831800000|2024-08-16 18:10:00|1580.96|1577.96|1581.82|1578.82|1582.19|1579.19|1580.9|1577.9|0
1723832100000|2024-08-16 18:15:00|1581.79|1578.79|1582.75|1579.75|1582.76|1579.76|1581.79|1578.79|0
1723832400000|2024-08-16 18:20:00|1582.76|1579.76|1582.67|1579.67|1582.95|1579.95|1582.11|1579.11|0
1723832700000|2024-08-16 18:25:00|1582.7|1579.7|1584.13|1581.13|1584.19|1581.19|1582.67|1579.67|0
1723833000000|2024-08-16 18:30:00|1584.15|1581.15|1583.75|1580.75|1584.94|1581.94|1583.59|1580.59|0
1723833300000|2024-08-16 18:35:00|1583.78|1580.78|1584.22|1581.22|1584.56|1581.56|1583.78|1580.78|0
1723833600000|2024-08-16 18:40:00|1584.23|1581.23|1583.03|1580.03|1584.4|1581.4|1582.97|1579.97|0
1723833900000|2024-08-16 18:45:00|1583.04|1580.04|1583.24|1580.24|1583.98|1580.98|1582.58|1579.58|0
1723834200000|2024-08-16 18:50:00|1583.19|1580.19|1583|1580|1583.19|1580.19|1582.26|1579.26|0
1723834500000|2024-08-16 18:55:00|1583.01|1580.01|1584.42|1581.42|1584.68|1581.68|1583.01|1580.01|0
1723834800000|2024-08-16 19:00:00|1584.41|1581.41|1584.04|1581.04|1584.83|1581.83|1583.84|1580.84|0
1723835100000|2024-08-16 19:05:00|1584.07|1581.07|1583.02|1580.02|1584.38|1581.38|1582.89|1579.89|0
1723835400000|2024-08-16 19:10:00|1583.05|1580.05|1583.55|1580.55|1583.55|1580.55|1582.51|1579.51|0
1723835700000|2024-08-16 19:15:00|1583.6|1580.6|1583.38|1580.38|1583.65|1580.65|1582.95|1579.95|0
1723836000000|2024-08-16 19:20:00|1583.39|1580.39|1582.5|1579.5|1583.39|1580.39|1581.94|1578.94|0
1723836300000|2024-08-16 19:25:00|1582.46|1579.46|1582.32|1579.32|1583.19|1580.19|1582.24|1579.24|0
1723836600000|2024-08-16 19:30:00|1582.21|1579.21|1583.07|1580.07|1583.07|1580.07|1581.58|1578.58|0
1723836900000|2024-08-16 19:35:00|1583.09|1580.09|1583.32|1580.32|1583.65|1580.65|1582.78|1579.78|0
1723837200000|2024-08-16 19:40:00|1583.33|1580.33|1581.66|1578.66|1583.35|1580.35|1581.66|1578.66|0
1723837500000|2024-08-16 19:45:00|1581.73|1578.73|1581.37|1578.37|1582.18|1579.18|1580.47|1577.47|0
1723837800000|2024-08-16 19:50:00|1581.4|1578.4|1582.66|1579.66|1582.66|1579.66|1581.07|1578.07|0
1723838100000|2024-08-16 19:55:00|1582.49|1579.49|1583.42|1580.42|1584.05|1581.05|1582.49|1579.49|0
1724074200000|2024-08-19 13:30:00|1587.25|1584.25|1585.76|1582.76|1587.78|1584.78|1585.01|1582.01|0
1724074500000|2024-08-19 13:35:00|1585.6|1582.6|1585.74|1582.74|1586.42|1583.42|1582.72|1579.72|0
1724074800000|2024-08-19 13:40:00|1585.87|1582.87|1586.99|1583.99|1588.17|1585.17|1585.33|1582.33|0
1724075100000|2024-08-19 13:45:00|1587.36|1584.36|1589.68|1586.68|1589.72|1586.72|1586.52|1583.52|0
1724075400000|2024-08-19 13:50:00|1590.33|1587.33|1587.1|1584.1|1590.73|1587.73|1586.99|1583.99|0
1724075700000|2024-08-19 13:55:00|1587.08|1584.08|1586.77|1583.77|1590.12|1587.12|1586.37|1583.37|0
1724076000000|2024-08-19 14:00:00|1586.79|1583.79|1589.67|1586.67|1590.02|1587.02|1586.25|1583.25|0
1724076300000|2024-08-19 14:05:00|1589.57|1586.57|1593.51|1590.51|1593.51|1590.51|1588.82|1585.82|0
1724076600000|2024-08-19 14:10:00|1593.54|1590.54|1593.08|1590.08|1594.59|1591.59|1592.78|1589.78|0
1724076900000|2024-08-19 14:15:00|1592.84|1589.84|1584.84|1581.84|1593.61|1590.61|1584.84|1581.84|0
1724077200000|2024-08-19 14:20:00|1584.8|1581.8|1589.76|1586.76|1589.86|1586.86|1583.91|1580.91|0
1724077500000|2024-08-19 14:25:00|1589.81|1586.81|1591.06|1588.06|1591.16|1588.16|1588.49|1585.49|0
1724077800000|2024-08-19 14:30:00|1591.09|1588.09|1592.66|1589.66|1593.19|1590.19|1590.65|1587.65|0
1724078100000|2024-08-19 14:35:00|1592.7|1589.7|1591.15|1588.15|1592.84|1589.84|1590.05|1587.05|0
1724078400000|2024-08-19 14:40:00|1591.18|1588.18|1590.56|1587.56|1591.18|1588.18|1590.19|1587.19|0
1724078700000|2024-08-19 14:45:00|1590.76|1587.76|1590.71|1587.71|1591.91|1588.91|1590.11|1587.11|0
1724079000000|2024-08-19 14:50:00|1590.7|1587.7|1594.63|1591.63|1594.86|1591.86|1590.7|1587.7|0
1724079300000|2024-08-19 14:55:00|1594.58|1591.58|1593.06|1590.06|1594.6|1591.6|1592.73|1589.73|0
1724079600000|2024-08-19 15:00:00|1593.09|1590.09|1593.34|1590.34|1593.97|1590.97|1593.09|1590.09|0
1724079900000|2024-08-19 15:05:00|1593.04|1590.04|1593.96|1590.96|1594.01|1591.01|1592.6|1589.6|0
1724080200000|2024-08-19 15:10:00|1593.93|1590.93|1591.45|1588.45|1593.95|1590.95|1591.44|1588.44|0
1724080500000|2024-08-19 15:15:00|1591.4|1588.4|1590.2|1587.2|1591.54|1588.54|1589.21|1586.21|0
1724080800000|2024-08-19 15:20:00|1590.29|1587.29|1591.85|1588.85|1591.88|1588.88|1590.17|1587.17|0
1724081100000|2024-08-19 15:25:00|1591.87|1588.87|1590.98|1587.98|1592.31|1589.31|1590.98|1587.98|0
1724081400000|2024-08-19 15:30:00|1590.95|1587.95|1592.48|1589.48|1592.71|1589.71|1590.7|1587.7|0
1724081700000|2024-08-19 15:35:00|1592.45|1589.45|1591.75|1588.75|1592.78|1589.78|1591.67|1588.67|0
1724082000000|2024-08-19 15:40:00|1591.78|1588.78|1593.11|1590.11|1593.3|1590.3|1591.78|1588.78|0
1724082300000|2024-08-19 15:45:00|1593.09|1590.09|1592.19|1589.19|1593.23|1590.23|1592.15|1589.15|0
1724082600000|2024-08-19 15:50:00|1592.17|1589.17|1593.08|1590.08|1593.98|1590.98|1592.12|1589.12|0
1724082900000|2024-08-19 15:55:00|1593.06|1590.06|1588.69|1585.69|1593.5|1590.5|1588.39|1585.39|0
1724083200000|2024-08-19 16:00:00|1588.65|1585.65|1588.8|1585.8|1589.25|1586.25|1586.97|1583.97|0
1724083500000|2024-08-19 16:05:00|1588.83|1585.83|1589.36|1586.36|1589.9|1586.9|1588.38|1585.38|0
1724083800000|2024-08-19 16:10:00|1589.44|1586.44|1590.63|1587.63|1591.36|1588.36|1589.43|1586.43|0
1724084100000|2024-08-19 16:15:00|1590.49|1587.49|1592.06|1589.06|1592.27|1589.27|1589.88|1586.88|0
1724084400000|2024-08-19 16:20:00|1592.02|1589.02|1591.59|1588.59|1592.05|1589.05|1591.19|1588.19|0
1724084700000|2024-08-19 16:25:00|1591.55|1588.55|1591.56|1588.56|1591.65|1588.65|1591.09|1588.09|0
1724085000000|2024-08-19 16:30:00|1591.5|1588.5|1590|1587|1591.61|1588.61|1589.96|1586.96|0
1724085300000|2024-08-19 16:35:00|1590.06|1587.06|1591.62|1588.62|1591.68|1588.68|1590.04|1587.04|0
1724085600000|2024-08-19 16:40:00|1591.59|1588.59|1592.61|1589.61|1592.95|1589.95|1591.56|1588.56|0
1724085900000|2024-08-19 16:45:00|1592.6|1589.6|1592.31|1589.31|1593.06|1590.06|1592.13|1589.13|0
1724086200000|2024-08-19 16:50:00|1592.39|1589.39|1593.76|1590.76|1593.78|1590.78|1592.27|1589.27|0
1724086500000|2024-08-19 16:55:00|1593.72|1590.72|1593.26|1590.26|1593.83|1590.83|1593.16|1590.16|0
1724086800000|2024-08-19 17:00:00|1593.24|1590.24|1593.65|1590.65|1594.22|1591.22|1593.18|1590.18|0
1724087100000|2024-08-19 17:05:00|1593.62|1590.62|1593.84|1590.84|1593.86|1590.86|1592.95|1589.95|0
1724087400000|2024-08-19 17:10:00|1593.82|1590.82|1592.51|1589.51|1593.89|1590.89|1592.32|1589.32|0
1724087700000|2024-08-19 17:15:00|1592.47|1589.47|1593.3|1590.3|1593.46|1590.46|1592.13|1589.13|0
1724088000000|2024-08-19 17:20:00|1593.31|1590.31|1594.33|1591.33|1594.43|1591.43|1592.81|1589.81|0
1724088300000|2024-08-19 17:25:00|1594.28|1591.28|1595.09|1592.09|1595.75|1592.75|1594.13|1591.13|0
1724088600000|2024-08-19 17:30:00|1595.16|1592.16|1596.59|1593.59|1596.76|1593.76|1595.03|1592.03|0
1724088900000|2024-08-19 17:35:00|1596.62|1593.62|1596.91|1593.91|1597.59|1594.59|1596.62|1593.62|0
1724089200000|2024-08-19 17:40:00|1596.96|1593.96|1597.09|1594.09|1597.36|1594.36|1596.49|1593.49|0
1724089500000|2024-08-19 17:45:00|1597.11|1594.11|1597.81|1594.81|1597.9|1594.9|1596.93|1593.93|0
1724089800000|2024-08-19 17:50:00|1597.85|1594.85|1597.92|1594.92|1597.95|1594.95|1597.32|1594.32|0
1724090100000|2024-08-19 17:55:00|1597.91|1594.91|1598.37|1595.37|1598.39|1595.39|1597.81|1594.81|0
1724090400000|2024-08-19 18:00:00|1598.3|1595.3|1598.44|1595.44|1598.86|1595.86|1598.2|1595.2|0
1724090700000|2024-08-19 18:05:00|1598.51|1595.51|1598.05|1595.05|1598.77|1595.77|1597.72|1594.72|0
1724091000000|2024-08-19 18:10:00|1598.02|1595.02|1597.2|1594.2|1598.19|1595.19|1597.09|1594.09|0
1724091300000|2024-08-19 18:15:00|1597.22|1594.22|1598.41|1595.41|1598.53|1595.53|1597.04|1594.04|0
1724091600000|2024-08-19 18:20:00|1598.43|1595.43|1599.42|1596.42|1599.44|1596.44|1597.91|1594.91|0
1724091900000|2024-08-19 18:25:00|1599.4|1596.4|1600.61|1597.61|1600.94|1597.94|1599.36|1596.36|0
1724092200000|2024-08-19 18:30:00|1600.67|1597.67|1601.71|1598.71|1601.71|1598.71|1600.51|1597.51|0
1724092500000|2024-08-19 18:35:00|1601.78|1598.78|1601.95|1598.95|1602.08|1599.08|1601.37|1598.37|0
1724092800000|2024-08-19 18:40:00|1601.92|1598.92|1603.13|1600.13|1603.57|1600.57|1601.74|1598.74|0
1724093100000|2024-08-19 18:45:00|1603.12|1600.12|1603.01|1600.01|1603.16|1600.16|1602.29|1599.29|0
1724093400000|2024-08-19 18:50:00|1602.95|1599.95|1602.05|1599.05|1602.95|1599.95|1601.7|1598.7|0
1724093700000|2024-08-19 18:55:00|1602.04|1599.04|1601.22|1598.22|1602.04|1599.04|1601.04|1598.04|0
1724094000000|2024-08-19 19:00:00|1601.19|1598.19|1600.86|1597.86|1601.55|1598.55|1600.75|1597.75|0
1724094300000|2024-08-19 19:05:00|1600.84|1597.84|1601.61|1598.61|1601.83|1598.83|1600.45|1597.45|0
1724094600000|2024-08-19 19:10:00|1601.64|1598.64|1601.94|1598.94|1602.02|1599.02|1601.23|1598.23|0
1724094900000|2024-08-19 19:15:00|1601.98|1598.98|1602.08|1599.08|1602.39|1599.39|1601.59|1598.59|0
1724095200000|2024-08-19 19:20:00|1602.09|1599.09|1603.03|1600.03|1603.06|1600.06|1601.46|1598.46|0
1724095500000|2024-08-19 19:25:00|1603.02|1600.02|1603.61|1600.61|1603.98|1600.98|1602.93|1599.93|0
1724095800000|2024-08-19 19:30:00|1603.63|1600.63|1603.63|1600.63|1604.17|1601.17|1603.5|1600.5|0
1724096100000|2024-08-19 19:35:00|1603.67|1600.67|1603.33|1600.33|1603.89|1600.89|1603.1|1600.1|0
1724096400000|2024-08-19 19:40:00|1603.35|1600.35|1602.7|1599.7|1603.83|1600.83|1602.68|1599.68|0
1724096700000|2024-08-19 19:45:00|1602.63|1599.63|1602.06|1599.06|1602.63|1599.63|1601.69|1598.69|0
1724097000000|2024-08-19 19:50:00|1602.05|1599.05|1605.92|1602.92|1605.92|1602.92|1602.05|1599.05|0
1724097300000|2024-08-19 19:55:00|1605.88|1602.88|1608|1605|1608.36|1605.36|1605.79|1602.79|0
1724160600000|2024-08-20 13:30:00|1612.23|1609.23|1615.39|1612.39|1615.97|1612.97|1612.05|1609.05|0
1724160900000|2024-08-20 13:35:00|1615.32|1612.32|1612.59|1609.59|1616.05|1613.05|1612.46|1609.46|0
1724161200000|2024-08-20 13:40:00|1612.54|1609.54|1614.14|1611.14|1615.66|1612.66|1612.13|1609.13|0
1724161500000|2024-08-20 13:45:00|1614.12|1611.12|1611.96|1608.96|1615.85|1612.85|1611.19|1608.19|0
1724161800000|2024-08-20 13:50:00|1612.05|1609.05|1611.54|1608.54|1612.2|1609.2|1609.82|1606.82|0
1724162100000|2024-08-20 13:55:00|1611.46|1608.46|1611.59|1608.59|1613.24|1610.24|1610.94|1607.94|0
1724162400000|2024-08-20 14:00:00|1611.55|1608.55|1609.34|1606.34|1612.02|1609.02|1608.95|1605.95|0
1724162700000|2024-08-20 14:05:00|1609.33|1606.33|1608.44|1605.44|1609.58|1606.58|1607.01|1604.01|0
1724163000000|2024-08-20 14:10:00|1608.37|1605.37|1602.61|1599.61|1608.46|1605.46|1600.19|1597.19|0
1724163300000|2024-08-20 14:15:00|1602.57|1599.57|1599.91|1596.91|1602.63|1599.63|1599.07|1596.07|0
1724163600000|2024-08-20 14:20:00|1599.97|1596.97|1600.01|1597.01|1601.15|1598.15|1598.61|1595.61|0
1724163900000|2024-08-20 14:25:00|1600.05|1597.05|1598.68|1595.68|1600.05|1597.05|1596.76|1593.76|0
1724164200000|2024-08-20 14:30:00|1598.7|1595.7|1600.36|1597.36|1600.36|1597.36|1598.44|1595.44|0
1724164500000|2024-08-20 14:35:00|1600.41|1597.41|1594.75|1591.75|1600.41|1597.41|1594.52|1591.52|0
1724164800000|2024-08-20 14:40:00|1594.82|1591.82|1594.1|1591.1|1596.72|1593.72|1593.69|1590.69|0
1724165100000|2024-08-20 14:45:00|1594.03|1591.03|1598.55|1595.55|1598.68|1595.68|1594.02|1591.02|0
1724165400000|2024-08-20 14:50:00|1598.58|1595.58|1597.93|1594.93|1598.58|1595.58|1596.93|1593.93|0
1724165700000|2024-08-20 14:55:00|1597.86|1594.86|1595|1592|1598.31|1595.31|1594.39|1591.39|0
1724166000000|2024-08-20 15:00:00|1595.03|1592.03|1596.23|1593.23|1596.44|1593.44|1595.01|1592.01|0
1724166300000|2024-08-20 15:05:00|1596.31|1593.31|1596.57|1593.57|1596.66|1593.66|1595.19|1592.19|0
1724166600000|2024-08-20 15:10:00|1596.58|1593.58|1595.77|1592.77|1597.15|1594.15|1595.17|1592.17|0
1724166900000|2024-08-20 15:15:00|1595.69|1592.69|1596.23|1593.23|1596.66|1593.66|1594.44|1591.44|0
1724167200000|2024-08-20 15:20:00|1596.2|1593.2|1596.73|1593.73|1596.8|1593.8|1595.49|1592.49|0
1724167500000|2024-08-20 15:25:00|1596.7|1593.7|1593.37|1590.37|1596.7|1593.7|1592.43|1589.43|0
1724167800000|2024-08-20 15:30:00|1593.31|1590.31|1594.42|1591.42|1594.6|1591.6|1592.9|1589.9|0
1724168100000|2024-08-20 15:35:00|1594.43|1591.43|1596.48|1593.48|1597.43|1594.43|1594.4|1591.4|0
1724168400000|2024-08-20 15:40:00|1596.47|1593.47|1594.46|1591.46|1597.19|1594.19|1594.2|1591.2|0
1724168700000|2024-08-20 15:45:00|1594.42|1591.42|1593.03|1590.03|1594.45|1591.45|1592.81|1589.81|0
1724169000000|2024-08-20 15:50:00|1593.06|1590.06|1595.96|1592.96|1595.98|1592.98|1593.06|1590.06|0
1724169300000|2024-08-20 15:55:00|1595.98|1592.98|1598.84|1595.84|1598.96|1595.96|1595.97|1592.97|0
1724169600000|2024-08-20 16:00:00|1598.69|1595.69|1598.83|1595.83|1599.41|1596.41|1598.45|1595.45|0
1724169900000|2024-08-20 16:05:00|1598.8|1595.8|1599.25|1596.25|1599.32|1596.32|1598.59|1595.59|0
1724170200000|2024-08-20 16:10:00|1599.2|1596.2|1596.61|1593.61|1599.54|1596.54|1596.49|1593.49|0
1724170500000|2024-08-20 16:15:00|1596.62|1593.62|1595.29|1592.29|1596.83|1593.83|1594.84|1591.84|0
1724170800000|2024-08-20 16:20:00|1595.32|1592.32|1595.85|1592.85|1596.39|1593.39|1595.27|1592.27|0
1724171100000|2024-08-20 16:25:00|1595.83|1592.83|1595.6|1592.6|1596.53|1593.53|1595.24|1592.24|0
1724171400000|2024-08-20 16:30:00|1595.59|1592.59|1595.88|1592.88|1596.08|1593.08|1595.43|1592.43|0
1724171700000|2024-08-20 16:35:00|1595.86|1592.86|1595.38|1592.38|1595.86|1592.86|1594.2|1591.2|0
1724172000000|2024-08-20 16:40:00|1595.32|1592.32|1595.12|1592.12|1595.35|1592.35|1594.29|1591.29|0
1724172300000|2024-08-20 16:45:00|1595.11|1592.11|1596.64|1593.64|1596.65|1593.65|1595.1|1592.1|0
1724172600000|2024-08-20 16:50:00|1596.62|1593.62|1594.03|1591.03|1596.66|1593.66|1593.99|1590.99|0
1724172900000|2024-08-20 16:55:00|1593.92|1590.92|1593.14|1590.14|1593.97|1590.97|1593.12|1590.12|0
1724173200000|2024-08-20 17:00:00|1593.15|1590.15|1591.8|1588.8|1593.15|1590.15|1590.75|1587.75|0
1724173500000|2024-08-20 17:05:00|1591.83|1588.83|1593.81|1590.81|1593.83|1590.83|1591.58|1588.58|0
1724173800000|2024-08-20 17:10:00|1593.82|1590.82|1592.6|1589.6|1594.03|1591.03|1592.55|1589.55|0
1724174100000|2024-08-20 17:15:00|1592.61|1589.61|1593.08|1590.08|1593.45|1590.45|1592.33|1589.33|0
1724174400000|2024-08-20 17:20:00|1593.11|1590.11|1592.88|1589.88|1593.31|1590.31|1591.61|1588.61|0
1724174700000|2024-08-20 17:25:00|1592.83|1589.83|1594.41|1591.41|1594.43|1591.43|1592.79|1589.79|0
1724175000000|2024-08-20 17:30:00|1594.4|1591.4|1595.46|1592.46|1595.46|1592.46|1593.82|1590.82|0
1724175300000|2024-08-20 17:35:00|1595.45|1592.45|1595.43|1592.43|1595.69|1592.69|1594.1|1591.1|0
1724175600000|2024-08-20 17:40:00|1595.36|1592.36|1596.13|1593.13|1596.49|1593.49|1595.32|1592.32|0
1724175900000|2024-08-20 17:45:00|1596.04|1593.04|1597.52|1594.52|1597.65|1594.65|1596.04|1593.04|0
1724176200000|2024-08-20 17:50:00|1597.49|1594.49|1596.73|1593.73|1597.49|1594.49|1596.69|1593.69|0
1724176500000|2024-08-20 17:55:00|1596.76|1593.76|1596.66|1593.66|1596.81|1593.81|1596.48|1593.48|0
1724176800000|2024-08-20 18:00:00|1596.63|1593.63|1597.97|1594.97|1597.98|1594.98|1596.23|1593.23|0
1724177100000|2024-08-20 18:05:00|1598.01|1595.01|1598.91|1595.91|1599.06|1596.06|1597.74|1594.74|0
1724177400000|2024-08-20 18:10:00|1598.94|1595.94|1599.79|1596.79|1600.05|1597.05|1597.88|1594.88|0
1724177700000|2024-08-20 18:15:00|1599.85|1596.85|1600.29|1597.29|1600.78|1597.78|1599.82|1596.82|0
1724178000000|2024-08-20 18:20:00|1600.3|1597.3|1602.06|1599.06|1602.07|1599.07|1600.16|1597.16|0
1724178300000|2024-08-20 18:25:00|1602.01|1599.01|1601.08|1598.08|1602.31|1599.31|1600.95|1597.95|0
1724178600000|2024-08-20 18:30:00|1601.05|1598.05|1601.42|1598.42|1601.84|1598.84|1600.75|1597.75|0
1724178900000|2024-08-20 18:35:00|1601.4|1598.4|1602.14|1599.14|1602.14|1599.14|1600.81|1597.81|0
1724179200000|2024-08-20 18:40:00|1602.08|1599.08|1601.84|1598.84|1602.23|1599.23|1601.48|1598.48|0
1724179500000|2024-08-20 18:45:00|1601.81|1598.81|1601.56|1598.56|1601.81|1598.81|1601.12|1598.12|0
1724179800000|2024-08-20 18:50:00|1601.54|1598.54|1600.28|1597.28|1601.55|1598.55|1599.42|1596.42|0
1724180100000|2024-08-20 18:55:00|1600.3|1597.3|1601.36|1598.36|1601.36|1598.36|1600.15|1597.15|0
1724180400000|2024-08-20 19:00:00|1601.33|1598.33|1602.16|1599.16|1602.34|1599.34|1600.97|1597.97|0
1724180700000|2024-08-20 19:05:00|1602.17|1599.17|1601.62|1598.62|1602.41|1599.41|1601.26|1598.26|0
1724181000000|2024-08-20 19:10:00|1601.64|1598.64|1602.3|1599.3|1602.38|1599.38|1601.64|1598.64|0
1724181300000|2024-08-20 19:15:00|1602.32|1599.32|1602.7|1599.7|1602.7|1599.7|1601.86|1598.86|0
1724181600000|2024-08-20 19:20:00|1602.73|1599.73|1602.71|1599.71|1603.44|1600.44|1602.53|1599.53|0
1724181900000|2024-08-20 19:25:00|1602.77|1599.77|1602.12|1599.12|1603.21|1600.21|1602.12|1599.12|0
1724182200000|2024-08-20 19:30:00|1602.1|1599.1|1602.12|1599.12|1602.25|1599.25|1601.43|1598.43|0
1724182500000|2024-08-20 19:35:00|1602.13|1599.13|1601.89|1598.89|1602.82|1599.82|1601.06|1598.06|0
1724182800000|2024-08-20 19:40:00|1601.88|1598.88|1601.75|1598.75|1602.96|1599.96|1601.75|1598.75|0
1724183100000|2024-08-20 19:45:00|1601.77|1598.77|1602.51|1599.51|1602.51|1599.51|1601.72|1598.72|0
1724183400000|2024-08-20 19:50:00|1602.84|1599.84|1598.99|1595.99|1603.64|1600.64|1598.45|1595.45|0
1724183700000|2024-08-20 19:55:00|1598.96|1595.96|1599.16|1596.16|1600.12|1597.12|1598.71|1595.71|0
1724247000000|2024-08-21 13:30:00|1597.88|1597.88|1597.71|1594.71|1598.79|1597.88|1597.16|1594.16|0
1724247300000|2024-08-21 13:35:00|1597.68|1594.68|1601.34|1598.34|1601.47|1598.47|1597.01|1594.01|0
1724247600000|2024-08-21 13:40:00|1601.4|1598.4|1603.38|1600.38|1603.38|1600.38|1600.46|1597.46|0
1724247900000|2024-08-21 13:45:00|1603.3|1600.3|1604.22|1601.22|1605.85|1602.85|1603.3|1600.3|0
1724248200000|2024-08-21 13:50:00|1604.28|1601.28|1604.75|1601.75|1606.03|1603.03|1603.82|1600.82|0
1724248500000|2024-08-21 13:55:00|1604.68|1601.68|1606.92|1603.92|1606.92|1603.92|1604.65|1601.65|0
1724248800000|2024-08-21 14:00:00|1606.97|1603.97|1610.12|1607.12|1610.66|1607.66|1606.95|1603.95|0
1724249100000|2024-08-21 14:05:00|1610.06|1607.06|1607.75|1604.75|1610.06|1607.06|1606.9|1603.9|0
1724249400000|2024-08-21 14:10:00|1607.89|1604.89|1603|1600|1609.52|1606.52|1602.86|1599.86|0
1724249700000|2024-08-21 14:15:00|1603.07|1600.07|1604.54|1601.54|1604.54|1601.54|1601.11|1598.11|0
1724250000000|2024-08-21 14:20:00|1604.48|1601.48|1604.66|1601.66|1605.09|1602.09|1603.5|1600.5|0
1724250300000|2024-08-21 14:25:00|1604.73|1601.73|1606.27|1603.27|1606.87|1603.87|1603.55|1600.55|0
1724250600000|2024-08-21 14:30:00|1606.25|1603.25|1608.16|1605.16|1608.19|1605.19|1605.93|1602.93|0
1724250900000|2024-08-21 14:35:00|1607.91|1604.91|1611.87|1608.87|1612.15|1609.15|1606.27|1603.27|0
1724251200000|2024-08-21 14:40:00|1611.88|1608.88|1613.71|1610.71|1615.92|1612.92|1611.79|1608.79|0
1724251500000|2024-08-21 14:45:00|1613.69|1610.69|1608.32|1605.32|1613.8|1610.8|1608.21|1605.21|0
1724251800000|2024-08-21 14:50:00|1608.31|1605.31|1602.31|1599.31|1608.33|1605.33|1602.27|1599.27|0
1724252100000|2024-08-21 14:55:00|1602.23|1599.23|1602.21|1599.21|1603.05|1600.05|1600.36|1597.36|0
1724252400000|2024-08-21 15:00:00|1602.15|1599.15|1602.78|1599.78|1602.81|1599.81|1599.72|1596.72|0
1724252700000|2024-08-21 15:05:00|1602.91|1599.91|1603.03|1600.03|1604.27|1601.27|1602.26|1599.26|0
1724253000000|2024-08-21 15:10:00|1603|1600|1605.13|1602.13|1605.74|1602.74|1603|1600|0
1724253300000|2024-08-21 15:15:00|1605.08|1602.08|1604.3|1601.3|1605.86|1602.86|1604.14|1601.14|0
1724253600000|2024-08-21 15:20:00|1604.32|1601.32|1604.14|1601.14|1604.92|1601.92|1604.02|1601.02|0
1724253900000|2024-08-21 15:25:00|1604.26|1601.26|1604.71|1601.71|1604.99|1601.99|1604.21|1601.21|0
1724254200000|2024-08-21 15:30:00|1604.7|1601.7|1603.7|1600.7|1604.78|1601.78|1603.66|1600.66|0
1724254500000|2024-08-21 15:35:00|1603.6|1600.6|1604.81|1601.81|1605.52|1602.52|1603.6|1600.6|0
1724254800000|2024-08-21 15:40:00|1604.78|1601.78|1604.42|1601.42|1604.93|1601.93|1604.05|1601.05|0
1724255100000|2024-08-21 15:45:00|1604.48|1601.48|1603.37|1600.37|1605.5|1602.5|1603.37|1600.37|0
1724255400000|2024-08-21 15:50:00|1603.39|1600.39|1604.68|1601.68|1604.68|1601.68|1602.38|1599.38|0
1724255700000|2024-08-21 15:55:00|1604.67|1601.67|1603.92|1600.92|1604.67|1601.67|1603.43|1600.43|0
1724256000000|2024-08-21 16:00:00|1603.93|1600.93|1600.98|1597.98|1603.93|1600.93|1600.5|1597.5|0
1724256300000|2024-08-21 16:05:00|1601|1598|1603.99|1600.99|1604|1601|1601|1598|0
1724256600000|2024-08-21 16:10:00|1603.93|1600.93|1604.96|1601.96|1604.96|1601.96|1603.82|1600.82|0
1724256900000|2024-08-21 16:15:00|1605.1|1602.1|1606.58|1603.58|1606.62|1603.62|1604.82|1601.82|0
1724257200000|2024-08-21 16:20:00|1606.52|1603.52|1606.12|1603.12|1607.3|1604.3|1606|1603|0
1724257500000|2024-08-21 16:25:00|1606.04|1603.04|1606.72|1603.72|1606.75|1603.75|1605.87|1602.87|0
1724257800000|2024-08-21 16:30:00|1606.71|1603.71|1607.98|1604.98|1608.27|1605.27|1606.66|1603.66|0
1724258100000|2024-08-21 16:35:00|1607.99|1604.99|1607.94|1604.94|1608.53|1605.53|1607.84|1604.84|0
1724258400000|2024-08-21 16:40:00|1607.82|1604.82|1608.97|1605.97|1609|1606|1607.36|1604.36|0
1724258700000|2024-08-21 16:45:00|1608.71|1605.71|1608.43|1605.43|1608.73|1605.73|1608.27|1605.27|0
1724259000000|2024-08-21 16:50:00|1608.45|1605.45|1608.21|1605.21|1608.79|1605.79|1607.39|1604.39|0
1724259300000|2024-08-21 16:55:00|1608.22|1605.22|1609.29|1606.29|1609.67|1606.67|1607.61|1604.61|0
1724259600000|2024-08-21 17:00:00|1609.28|1606.28|1608.79|1605.79|1609.31|1606.31|1608.31|1605.31|0
1724259900000|2024-08-21 17:05:00|1608.74|1605.74|1607.35|1604.35|1608.74|1605.74|1607.1|1604.1|0
1724260200000|2024-08-21 17:10:00|1607.3|1604.3|1608.3|1605.3|1608.57|1605.57|1607.09|1604.09|0
1724260500000|2024-08-21 17:15:00|1608.31|1605.31|1607.99|1604.99|1608.68|1605.68|1607.97|1604.97|0
1724260800000|2024-08-21 17:20:00|1608.01|1605.01|1607.14|1604.14|1608.11|1605.11|1607|1604|0
1724261100000|2024-08-21 17:25:00|1607.17|1604.17|1607.01|1604.01|1607.55|1604.55|1606.81|1603.81|0
1724261400000|2024-08-21 17:30:00|1606.96|1603.96|1607.87|1604.87|1608.03|1605.03|1606.85|1603.85|0
1724261700000|2024-08-21 17:35:00|1607.88|1604.88|1608.01|1605.01|1608.16|1605.16|1607.26|1604.26|0
1724262000000|2024-08-21 17:40:00|1608.04|1605.04|1607.76|1604.76|1608.11|1605.11|1607.4|1604.4|0
1724262300000|2024-08-21 17:45:00|1607.69|1604.69|1609.55|1606.55|1609.55|1606.55|1607.47|1604.47|0
1724262600000|2024-08-21 17:50:00|1609.53|1606.53|1609.22|1606.22|1610.23|1607.23|1609.1|1606.1|0
1724262900000|2024-08-21 17:55:00|1609.23|1606.23|1609.25|1606.25|1609.45|1606.45|1608.84|1605.84|0
1724263200000|2024-08-21 18:00:00|1609.77|1606.77|1610.2|1607.2|1611.97|1608.97|1609.28|1606.28|0
1724263500000|2024-08-21 18:05:00|1610.15|1607.15|1609.53|1606.53|1610.44|1607.44|1609.16|1606.16|0
1724263800000|2024-08-21 18:10:00|1609.58|1606.58|1609.53|1606.53|1610.39|1607.39|1609.27|1606.27|0
1724264100000|2024-08-21 18:15:00|1609.55|1606.55|1609.46|1606.46|1609.73|1606.73|1608.73|1605.73|0
1724264400000|2024-08-21 18:20:00|1609.45|1606.45|1611.15|1608.15|1611.2|1608.2|1609.4|1606.4|0
1724264700000|2024-08-21 18:25:00|1611.16|1608.16|1613.28|1610.28|1613.28|1610.28|1611.15|1608.15|0
1724265000000|2024-08-21 18:30:00|1613.27|1610.27|1614.63|1611.63|1614.97|1611.97|1613.26|1610.26|0
1724265300000|2024-08-21 18:35:00|1614.66|1611.66|1612.14|1609.14|1614.7|1611.7|1611.26|1608.26|0
1724265600000|2024-08-21 18:40:00|1612.07|1609.07|1611.61|1608.61|1612.25|1609.25|1611.23|1608.23|0
1724265900000|2024-08-21 18:45:00|1611.53|1608.53|1612.29|1609.29|1612.62|1609.62|1610.57|1607.57|0
1724266200000|2024-08-21 18:50:00|1612.27|1609.27|1613.31|1610.31|1613.42|1610.42|1612.12|1609.12|0
1724266500000|2024-08-21 18:55:00|1613.33|1610.33|1612.67|1609.67|1613.34|1610.34|1612.04|1609.04|0
1724266800000|2024-08-21 19:00:00|1612.68|1609.68|1611.03|1608.03|1613.31|1610.31|1611.01|1608.01|0
1724267100000|2024-08-21 19:05:00|1610.98|1607.98|1611.41|1608.41|1611.68|1608.68|1610.55|1607.55|0
1724267400000|2024-08-21 19:10:00|1611.43|1608.43|1612.23|1609.23|1612.63|1609.63|1611.36|1608.36|0
1724267700000|2024-08-21 19:15:00|1611.95|1608.95|1611.6|1608.6|1612.78|1609.78|1611.51|1608.51|0
1724268000000|2024-08-21 19:20:00|1611.62|1608.62|1610.96|1607.96|1611.71|1608.71|1609.64|1606.64|0
1724268300000|2024-08-21 19:25:00|1610.93|1607.93|1612.33|1609.33|1612.73|1609.73|1610.84|1607.84|0
1724268600000|2024-08-21 19:30:00|1612.35|1609.35|1613.51|1610.51|1613.51|1610.51|1611.89|1608.89|0
1724268900000|2024-08-21 19:35:00|1613.49|1610.49|1612.92|1609.92|1614.07|1611.07|1612.27|1609.27|0
1724269200000|2024-08-21 19:40:00|1613.08|1610.08|1612.84|1609.84|1613.29|1610.29|1612.05|1609.05|0
1724269500000|2024-08-21 19:45:00|1612.8|1609.8|1614.91|1611.91|1615|1612|1612.8|1609.8|0
1724269800000|2024-08-21 19:50:00|1614.89|1611.89|1617.06|1614.06|1617.08|1614.08|1614.8|1611.8|0
1724270100000|2024-08-21 19:55:00|1617.02|1614.02|1618.59|1615.59|1618.77|1615.77|1617.01|1614.01|0
1724333400000|2024-08-22 13:30:00|1625.86|1622.86|1625|1622|1627.5|1624.5|1624.11|1621.11|0
1724333700000|2024-08-22 13:35:00|1625.21|1622.21|1629.15|1626.15|1630.23|1627.23|1623.59|1620.59|0
1724334000000|2024-08-22 13:40:00|1629.16|1626.16|1631.39|1628.39|1631.96|1628.96|1628.25|1625.25|0
1724334300000|2024-08-22 13:45:00|1631.53|1628.53|1629.95|1626.95|1633.77|1630.77|1629.13|1626.13|0
1724334600000|2024-08-22 13:50:00|1629.88|1626.88|1629.57|1626.57|1630.87|1627.87|1626.59|1623.59|0
1724334900000|2024-08-22 13:55:00|1629.59|1626.59|1629.44|1626.44|1632.44|1629.44|1629.21|1626.21|0
1724335200000|2024-08-22 14:00:00|1629.46|1626.46|1628.13|1625.13|1629.94|1626.94|1627.74|1624.74|0
1724335500000|2024-08-22 14:05:00|1628.21|1625.21|1624.48|1621.48|1629.19|1626.19|1623.87|1620.87|0
1724335800000|2024-08-22 14:10:00|1624.42|1621.42|1623.75|1620.75|1624.42|1621.42|1620.71|1617.71|0
1724336100000|2024-08-22 14:15:00|1623.8|1620.8|1621.4|1618.4|1623.89|1620.89|1620.99|1617.99|0
1724336400000|2024-08-22 14:20:00|1621.39|1618.39|1625.22|1622.22|1625.22|1622.22|1621.25|1618.25|0
1724336700000|2024-08-22 14:25:00|1625.29|1622.29|1624.48|1621.48|1626.41|1623.41|1623.78|1620.78|0
1724337000000|2024-08-22 14:30:00|1624.61|1621.61|1621.33|1618.33|1624.61|1621.61|1619.41|1616.41|0
1724337300000|2024-08-22 14:35:00|1621.31|1618.31|1622.86|1619.86|1622.86|1619.86|1621.27|1618.27|0
1724337600000|2024-08-22 14:40:00|1622.88|1619.88|1621.35|1618.35|1623.19|1620.19|1621.32|1618.32|0
1724337900000|2024-08-22 14:45:00|1621.61|1618.61|1618.76|1615.76|1622.18|1619.18|1618.76|1615.76|0
1724338200000|2024-08-22 14:50:00|1618.92|1615.92|1619.53|1616.53|1619.99|1616.99|1617.23|1614.23|0
1724338500000|2024-08-22 14:55:00|1619.4|1616.4|1619.6|1616.6|1620.8|1617.8|1619.19|1616.19|0
1724338800000|2024-08-22 15:00:00|1619.44|1616.44|1622.53|1619.53|1623|1620|1619.38|1616.38|0
1724339100000|2024-08-22 15:05:00|1622.49|1619.49|1619.99|1616.99|1623.47|1620.47|1619.81|1616.81|0
1724339400000|2024-08-22 15:10:00|1620.02|1617.02|1620.37|1617.37|1620.7|1617.7|1618.57|1615.57|0
1724339700000|2024-08-22 15:15:00|1620.34|1617.34|1617.88|1614.88|1620.81|1617.81|1617.88|1614.88|0
1724340000000|2024-08-22 15:20:00|1617.79|1614.79|1614.5|1611.5|1617.79|1614.79|1613.64|1610.64|0
1724340300000|2024-08-22 15:25:00|1614.36|1611.36|1614.51|1611.51|1615.8|1612.8|1614.09|1611.09|0
1724340600000|2024-08-22 15:30:00|1614.49|1611.49|1611.02|1608.02|1614.68|1611.68|1610.6|1607.6|0
1724340900000|2024-08-22 15:35:00|1610.97|1607.97|1607.19|1604.19|1612.1|1609.1|1607.19|1604.19|0
1724341200000|2024-08-22 15:40:00|1607.16|1604.16|1600.57|1597.57|1607.91|1604.91|1600.57|1597.57|0
1724341500000|2024-08-22 15:45:00|1600.55|1597.55|1600.06|1597.06|1603.68|1600.68|1600.06|1597.06|0
1724341800000|2024-08-22 15:50:00|1600.04|1597.04|1601.23|1598.23|1601.24|1598.24|1599.32|1596.32|0
1724342100000|2024-08-22 15:55:00|1601.22|1598.22|1604.16|1601.16|1605.14|1602.14|1601.11|1598.11|0
1724342400000|2024-08-22 16:00:00|1603.98|1600.98|1606.17|1603.17|1606.43|1603.43|1603.72|1600.72|0
1724342700000|2024-08-22 16:05:00|1606.15|1603.15|1607.67|1604.67|1607.67|1604.67|1606|1603|0
1724343000000|2024-08-22 16:10:00|1607.63|1604.63|1608.06|1605.06|1608.64|1605.64|1607.13|1604.13|0
1724343300000|2024-08-22 16:15:00|1607.99|1604.99|1609.01|1606.01|1609.08|1606.08|1607.34|1604.34|0
1724343600000|2024-08-22 16:20:00|1609.02|1606.02|1612.8|1609.8|1612.93|1609.93|1609.02|1606.02|0
1724343900000|2024-08-22 16:25:00|1612.82|1609.82|1614.47|1611.47|1615.32|1612.32|1612.33|1609.33|0
1724344200000|2024-08-22 16:30:00|1614.41|1611.41|1613.41|1610.41|1615.74|1612.74|1613.37|1610.37|0
1724344500000|2024-08-22 16:35:00|1613.48|1610.48|1614.23|1611.23|1614.84|1611.84|1613.48|1610.48|0
1724344800000|2024-08-22 16:40:00|1614.2|1611.2|1614.91|1611.91|1615.17|1612.17|1613.79|1610.79|0
1724345100000|2024-08-22 16:45:00|1614.9|1611.9|1612.26|1609.26|1614.9|1611.9|1612.1|1609.1|0
1724345400000|2024-08-22 16:50:00|1612.24|1609.24|1608.03|1605.03|1612.3|1609.3|1608.03|1605.03|0
1724345700000|2024-08-22 16:55:00|1607.95|1604.95|1606.97|1603.97|1607.95|1604.95|1606.35|1603.35|0
1724346000000|2024-08-22 17:00:00|1607.03|1604.03|1606.4|1603.4|1607.44|1604.44|1605.2|1602.2|0
1724346300000|2024-08-22 17:05:00|1606.37|1603.37|1606.94|1603.94|1607.18|1604.18|1605.4|1602.4|0
1724346600000|2024-08-22 17:10:00|1606.91|1603.91|1606.9|1603.9|1609.25|1606.25|1606.63|1603.63|0
1724346900000|2024-08-22 17:15:00|1606.89|1603.89|1609.16|1606.16|1609.31|1606.31|1606.85|1603.85|0
1724347200000|2024-08-22 17:20:00|1609.2|1606.2|1609.17|1606.17|1609.55|1606.55|1608.5|1605.5|0
1724347500000|2024-08-22 17:25:00|1609.16|1606.16|1608.84|1605.84|1609.75|1606.75|1608.79|1605.79|0
1724347800000|2024-08-22 17:30:00|1608.85|1605.85|1605.1|1602.1|1608.9|1605.9|1603.74|1600.74|0
1724348100000|2024-08-22 17:35:00|1605.03|1602.03|1606.55|1603.55|1607.15|1604.15|1604.97|1601.97|0
1724348400000|2024-08-22 17:40:00|1606.56|1603.56|1605.45|1602.45|1606.71|1603.71|1604.97|1601.97|0
1724348700000|2024-08-22 17:45:00|1605.49|1602.49|1601.17|1598.17|1605.49|1602.49|1601.17|1598.17|0
1724349000000|2024-08-22 17:50:00|1601.1|1598.1|1598.67|1595.67|1602.48|1599.48|1598.54|1595.54|0
1724349300000|2024-08-22 17:55:00|1598.49|1595.49|1599.69|1596.69|1600.11|1597.11|1598.49|1595.49|0
1724349600000|2024-08-22 18:00:00|1599.72|1596.72|1599.31|1596.31|1600.01|1597.01|1598.6|1595.6|0
1724349900000|2024-08-22 18:05:00|1599.37|1596.37|1600.23|1597.23|1600.23|1597.23|1598.49|1595.49|0
1724350200000|2024-08-22 18:10:00|1600.1|1597.1|1600.67|1597.67|1600.67|1597.67|1599.02|1596.02|0
1724350500000|2024-08-22 18:15:00|1600.89|1597.89|1602.98|1599.98|1603.02|1600.02|1600.89|1597.89|0
1724350800000|2024-08-22 18:20:00|1602.96|1599.96|1601.73|1598.73|1603.1|1600.1|1601.66|1598.66|0
1724351100000|2024-08-22 18:25:00|1601.78|1598.78|1603.52|1600.52|1603.52|1600.52|1601.25|1598.25|0
1724351400000|2024-08-22 18:30:00|1603.37|1600.37|1602.96|1599.96|1603.62|1600.62|1602.58|1599.58|0
1724351700000|2024-08-22 18:35:00|1602.94|1599.94|1602.93|1599.93|1603.15|1600.15|1602.32|1599.32|0
1724352000000|2024-08-22 18:40:00|1603.01|1600.01|1603.52|1600.52|1603.57|1600.57|1602.77|1599.77|0
1724352300000|2024-08-22 18:45:00|1603.53|1600.53|1603.99|1600.99|1605.47|1602.47|1603.39|1600.39|0
1724352600000|2024-08-22 18:50:00|1604|1601|1602.17|1599.17|1604|1601|1602.09|1599.09|0
1724352900000|2024-08-22 18:55:00|1602.14|1599.14|1600.02|1597.02|1602.45|1599.45|1599.87|1596.87|0
1724353200000|2024-08-22 19:00:00|1600.03|1597.03|1604.24|1601.24|1604.24|1601.24|1600.03|1597.03|0
1724353500000|2024-08-22 19:05:00|1604.22|1601.22|1602.31|1599.31|1604.22|1601.22|1602.11|1599.11|0
1724353800000|2024-08-22 19:10:00|1602.27|1599.27|1602.38|1599.38|1602.74|1599.74|1601.73|1598.73|0
1724354100000|2024-08-22 19:15:00|1602.39|1599.39|1600.75|1597.75|1603.03|1600.03|1600.7|1597.7|0
1724354400000|2024-08-22 19:20:00|1600.68|1597.68|1597.19|1594.19|1600.72|1597.72|1597.01|1594.01|0
1724354700000|2024-08-22 19:25:00|1597.18|1594.18|1595.75|1592.75|1597.7|1594.7|1595.57|1592.57|0
1724355000000|2024-08-22 19:30:00|1595.76|1592.76|1594.76|1591.76|1596.84|1593.84|1594.64|1591.64|0
1724355300000|2024-08-22 19:35:00|1594.6|1591.6|1595.68|1592.68|1596.36|1593.36|1593.53|1590.53|0
1724355600000|2024-08-22 19:40:00|1595.62|1592.62|1593.04|1590.04|1595.62|1592.62|1593.04|1590.04|0
1724355900000|2024-08-22 19:45:00|1593.22|1590.22|1596.78|1593.78|1596.94|1593.94|1593.22|1590.22|0
1724356200000|2024-08-22 19:50:00|1596.74|1593.74|1592.35|1589.35|1596.81|1593.81|1591.6|1588.6|0
1724356500000|2024-08-22 19:55:00|1592.58|1589.58|1593.05|1590.05|1593.15|1590.15|1591.4|1588.4|0
1724419800000|2024-08-23 13:30:00|1600.96|1597.96|1600.98|1597.98|1601.92|1598.92|1600.24|1597.24|0
1724420100000|2024-08-23 13:35:00|1600.95|1597.95|1605.34|1602.34|1605.42|1602.42|1600.95|1597.95|0
1724420400000|2024-08-23 13:40:00|1605.11|1602.11|1602.79|1599.79|1605.88|1602.88|1601.35|1598.35|0
1724420700000|2024-08-23 13:45:00|1602.8|1599.8|1605.41|1602.41|1605.56|1602.56|1602.8|1599.8|0
1724421000000|2024-08-23 13:50:00|1605.53|1602.53|1607.25|1604.25|1607.62|1604.62|1603.98|1600.98|0
1724421300000|2024-08-23 13:55:00|1607.12|1604.12|1605.96|1602.96|1607.72|1604.72|1605.47|1602.47|0
1724421600000|2024-08-23 14:00:00|1605.93|1602.93|1615.77|1612.77|1618.1|1615.1|1605.93|1602.93|0
1724421900000|2024-08-23 14:05:00|1615.67|1612.67|1613.72|1610.72|1615.67|1612.67|1608.49|1605.49|0
1724422200000|2024-08-23 14:10:00|1613.68|1610.68|1613.12|1610.12|1616.03|1613.03|1613.02|1610.02|0
1724422500000|2024-08-23 14:15:00|1612.97|1609.97|1607.92|1604.92|1614.25|1611.25|1604.37|1601.37|0
1724422800000|2024-08-23 14:20:00|1607.85|1604.85|1614.12|1611.12|1614.12|1611.12|1607.33|1604.33|0
1724423100000|2024-08-23 14:25:00|1614.18|1611.18|1614.6|1611.6|1615.67|1612.67|1612.08|1609.08|0
1724423400000|2024-08-23 14:30:00|1614.58|1611.58|1612.08|1609.08|1614.58|1611.58|1610.8|1607.8|0
1724423700000|2024-08-23 14:35:00|1611.79|1608.79|1607.99|1604.99|1611.79|1608.79|1607.33|1604.33|0
1724424000000|2024-08-23 14:40:00|1608.09|1605.09|1610.53|1607.53|1611.22|1608.22|1606.62|1603.62|0
1724424300000|2024-08-23 14:45:00|1610.54|1607.54|1597.91|1594.91|1610.54|1607.54|1597.13|1594.13|0
1724424600000|2024-08-23 14:50:00|1598.01|1595.01|1598.58|1595.58|1599.36|1596.36|1594.28|1591.28|0
1724424900000|2024-08-23 14:55:00|1598.65|1595.65|1604.07|1601.07|1604.27|1601.27|1598.61|1595.61|0
1724425200000|2024-08-23 15:00:00|1604.02|1601.02|1605.71|1602.71|1606.03|1603.03|1601.73|1598.73|0
1724425500000|2024-08-23 15:05:00|1605.8|1602.8|1607.23|1604.23|1607.35|1604.35|1605.44|1602.44|0
1724425800000|2024-08-23 15:10:00|1607.21|1604.21|1607.53|1604.53|1607.6|1604.6|1601.67|1598.67|0
1724426100000|2024-08-23 15:15:00|1607.43|1604.43|1609.19|1606.19|1609.68|1606.68|1607.25|1604.25|0
1724426400000|2024-08-23 15:20:00|1609.18|1606.18|1609.23|1606.23|1609.44|1606.44|1607.76|1604.76|0
1724426700000|2024-08-23 15:25:00|1609.15|1606.15|1609.18|1606.18|1610.67|1607.67|1608.34|1605.34|0
1724427000000|2024-08-23 15:30:00|1609.14|1606.14|1610.18|1607.18|1610.64|1607.64|1609.03|1606.03|0
1724427300000|2024-08-23 15:35:00|1610.17|1607.17|1610.62|1607.62|1610.62|1607.62|1608.94|1605.94|0
1724427600000|2024-08-23 15:40:00|1610.87|1607.87|1606.73|1603.73|1612.44|1609.44|1606.35|1603.35|0
1724427900000|2024-08-23 15:45:00|1606.79|1603.79|1607.37|1604.37|1607.37|1604.37|1604.63|1601.63|0
1724428200000|2024-08-23 15:50:00|1607.32|1604.32|1604.41|1601.41|1607.33|1604.33|1603.71|1600.71|0
1724428500000|2024-08-23 15:55:00|1604.38|1601.38|1604.2|1601.2|1605.88|1602.88|1603.95|1600.95|0
1724428800000|2024-08-23 16:00:00|1604.22|1601.22|1603.16|1600.16|1604.42|1601.42|1600.82|1597.82|0
1724429100000|2024-08-23 16:05:00|1603.13|1600.13|1604.61|1601.61|1604.73|1601.73|1601.09|1598.09|0
1724429400000|2024-08-23 16:10:00|1604.66|1601.66|1601.57|1598.57|1604.76|1601.76|1601.57|1598.57|0
1724429700000|2024-08-23 16:15:00|1601.6|1598.6|1604.56|1601.56|1604.71|1601.71|1601.21|1598.21|0
1724430000000|2024-08-23 16:20:00|1604.5|1601.5|1604.2|1601.2|1604.71|1601.71|1603.86|1600.86|0
1724430300000|2024-08-23 16:25:00|1604.16|1601.16|1602.99|1599.99|1604.21|1601.21|1601.35|1598.35|0
1724430600000|2024-08-23 16:30:00|1602.94|1599.94|1604.59|1601.59|1604.59|1601.59|1602.54|1599.54|0
1724430900000|2024-08-23 16:35:00|1604.61|1601.61|1605.7|1602.7|1606.4|1603.4|1604.61|1601.61|0
1724431200000|2024-08-23 16:40:00|1605.67|1602.67|1599.98|1596.98|1605.78|1602.78|1599.12|1596.12|0
1724431500000|2024-08-23 16:45:00|1599.99|1596.99|1599.45|1596.45|1600.15|1597.15|1597.89|1594.89|0
1724431800000|2024-08-23 16:50:00|1599.41|1596.41|1601.44|1598.44|1601.65|1598.65|1599.39|1596.39|0
1724432100000|2024-08-23 16:55:00|1601.41|1598.41|1602.31|1599.31|1603.72|1600.72|1601.39|1598.39|0
1724432400000|2024-08-23 17:00:00|1602.24|1599.24|1602.88|1599.88|1603.13|1600.13|1600.81|1597.81|0
1724432700000|2024-08-23 17:05:00|1602.87|1599.87|1603.53|1600.53|1603.84|1600.84|1602.79|1599.79|0
1724433000000|2024-08-23 17:10:00|1603.52|1600.52|1602.92|1599.92|1603.6|1600.6|1602.26|1599.26|0
1724433300000|2024-08-23 17:15:00|1602.89|1599.89|1604.39|1601.39|1605.13|1602.13|1602.89|1599.89|0
1724433600000|2024-08-23 17:20:00|1604.36|1601.36|1605.58|1602.58|1605.79|1602.79|1604.11|1601.11|0
1724433900000|2024-08-23 17:25:00|1605.52|1602.52|1606.44|1603.44|1606.53|1603.53|1605.48|1602.48|0
1724434200000|2024-08-23 17:30:00|1606.41|1603.41|1606.64|1603.64|1607.01|1604.01|1606.1|1603.1|0
1724434500000|2024-08-23 17:35:00|1606.66|1603.66|1606.38|1603.38|1606.66|1603.66|1605.66|1602.66|0
1724434800000|2024-08-23 17:40:00|1606.35|1603.35|1607.82|1604.82|1607.83|1604.83|1606.15|1603.15|0
1724435100000|2024-08-23 17:45:00|1607.78|1604.78|1605.82|1602.82|1607.91|1604.91|1605.6|1602.6|0
1724435400000|2024-08-23 17:50:00|1605.84|1602.84|1605.9|1602.9|1606.3|1603.3|1604.75|1601.75|0
1724435700000|2024-08-23 17:55:00|1605.83|1602.83|1605.2|1602.2|1605.83|1602.83|1604.61|1601.61|0
1724436000000|2024-08-23 18:00:00|1605.19|1602.19|1606.39|1603.39|1606.39|1603.39|1604.65|1601.65|0
1724436300000|2024-08-23 18:05:00|1606.41|1603.41|1607.19|1604.19|1607.19|1604.19|1606.02|1603.02|0
1724436600000|2024-08-23 18:10:00|1607.18|1604.18|1607.07|1604.07|1607.79|1604.79|1606.33|1603.33|0
1724436900000|2024-08-23 18:15:00|1607.05|1604.05|1607.71|1604.71|1607.71|1604.71|1607.03|1604.03|0
1724437200000|2024-08-23 18:20:00|1607.77|1604.77|1607.38|1604.38|1607.85|1604.85|1605.95|1602.95|0
1724437500000|2024-08-23 18:25:00|1607.44|1604.44|1607.75|1604.75|1608.24|1605.24|1607.38|1604.38|0
1724437800000|2024-08-23 18:30:00|1607.74|1604.74|1606.33|1603.33|1607.76|1604.76|1606.14|1603.14|0
1724438100000|2024-08-23 18:35:00|1606.15|1603.15|1607.37|1604.37|1607.43|1604.43|1605.91|1602.91|0
1724438400000|2024-08-23 18:40:00|1607.35|1604.35|1607.96|1604.96|1608.42|1605.42|1607.3|1604.3|0
1724438700000|2024-08-23 18:45:00|1607.98|1604.98|1608.18|1605.18|1608.24|1605.24|1607.82|1604.82|0
1724439000000|2024-08-23 18:50:00|1608.13|1605.13|1608.21|1605.21|1608.58|1605.58|1607.81|1604.81|0
1724439300000|2024-08-23 18:55:00|1608.26|1605.26|1606|1603|1608.38|1605.38|1605.47|1602.47|0
1724439600000|2024-08-23 19:00:00|1605.97|1602.97|1605.18|1602.18|1606.23|1603.23|1604.18|1601.18|0
1724439900000|2024-08-23 19:05:00|1605.21|1602.21|1606.46|1603.46|1606.46|1603.46|1605.21|1602.21|0
1724440200000|2024-08-23 19:10:00|1606.48|1603.48|1609.29|1606.29|1609.58|1606.58|1606.48|1603.48|0
1724440500000|2024-08-23 19:15:00|1609.28|1606.28|1609.88|1606.88|1609.89|1606.89|1609.02|1606.02|0
1724440800000|2024-08-23 19:20:00|1609.96|1606.96|1610.27|1607.27|1610.45|1607.45|1609.12|1606.12|0
1724441100000|2024-08-23 19:25:00|1610.25|1607.25|1610.33|1607.33|1610.42|1607.42|1609.63|1606.63|0
1724441400000|2024-08-23 19:30:00|1610.3|1607.3|1608.18|1605.18|1610.3|1607.3|1607.88|1604.88|0
1724441700000|2024-08-23 19:35:00|1608.17|1605.17|1606.56|1603.56|1608.17|1605.17|1606.17|1603.17|0
1724442000000|2024-08-23 19:40:00|1606.57|1603.57|1606.1|1603.1|1607.2|1604.2|1605.96|1602.96|0
1724442300000|2024-08-23 19:45:00|1606.09|1603.09|1606.43|1603.43|1606.55|1603.55|1604.53|1601.53|0
1724442600000|2024-08-23 19:50:00|1606.46|1603.46|1608.42|1605.42|1608.52|1605.52|1605.89|1602.89|0
1724442900000|2024-08-23 19:55:00|1608.52|1605.52|1608.47|1605.47|1609.45|1606.45|1607.54|1604.54|0
1724679000000|2024-08-26 13:30:00|1615.94|1612.94|1615.42|1612.42|1616.16|1613.16|1615.01|1612.01|0
1724679300000|2024-08-26 13:35:00|1615.41|1612.41|1618.12|1615.12|1619.62|1616.62|1615.41|1612.41|0
1724679600000|2024-08-26 13:40:00|1618.05|1615.05|1615.36|1612.36|1618.08|1615.08|1614.35|1611.35|0
1724679900000|2024-08-26 13:45:00|1615.34|1612.34|1611.03|1608.03|1615.37|1612.37|1610.28|1607.28|0
1724680200000|2024-08-26 13:50:00|1611|1608|1608.32|1605.32|1611.96|1608.96|1608.32|1605.32|0
1724680500000|2024-08-26 13:55:00|1608.49|1605.49|1610.01|1607.01|1611.45|1608.45|1608.05|1605.05|0
1724680800000|2024-08-26 14:00:00|1609.82|1606.82|1611.76|1608.76|1611.82|1608.82|1608.97|1605.97|0
1724681100000|2024-08-26 14:05:00|1611.8|1608.8|1609.83|1606.83|1612.44|1609.44|1609.45|1606.45|0
1724681400000|2024-08-26 14:10:00|1609.78|1606.78|1609.48|1606.48|1610.47|1607.47|1607.4|1604.4|0
1724681700000|2024-08-26 14:15:00|1609.52|1606.52|1605.89|1602.89|1609.52|1606.52|1605.65|1602.65|0
1724682000000|2024-08-26 14:20:00|1605.82|1602.82|1607.47|1604.47|1607.65|1604.65|1605.48|1602.48|0
1724682300000|2024-08-26 14:25:00|1607.43|1604.43|1607|1604|1609.83|1606.83|1606.77|1603.77|0
1724682600000|2024-08-26 14:30:00|1606.92|1603.92|1601.45|1598.45|1607.3|1604.3|1601.23|1598.23|0
1724682900000|2024-08-26 14:35:00|1601.52|1598.52|1597.54|1594.54|1602.49|1599.49|1597.54|1594.54|0
1724683200000|2024-08-26 14:40:00|1597.41|1594.41|1601.11|1598.11|1602.07|1599.07|1597.04|1594.04|0
1724683500000|2024-08-26 14:45:00|1601.1|1598.1|1603.45|1600.45|1604.26|1601.26|1601.1|1598.1|0
1724683800000|2024-08-26 14:50:00|1603.36|1600.36|1605.14|1602.14|1605.52|1602.52|1602.99|1599.99|0
1724684100000|2024-08-26 14:55:00|1605.13|1602.13|1607.24|1604.24|1607.32|1604.32|1605.13|1602.13|0
1724684400000|2024-08-26 15:00:00|1607.2|1604.2|1606.57|1603.57|1607.2|1604.2|1605.91|1602.91|0
1724684700000|2024-08-26 15:05:00|1606.53|1603.53|1605.25|1602.25|1606.53|1603.53|1604.85|1601.85|0
1724685000000|2024-08-26 15:10:00|1605.22|1602.22|1605.56|1602.56|1606.14|1603.14|1604.16|1601.16|0
1724685300000|2024-08-26 15:15:00|1605.59|1602.59|1605.42|1602.42|1605.59|1602.59|1603.64|1600.64|0
1724685600000|2024-08-26 15:20:00|1605.45|1602.45|1607.2|1604.2|1607.63|1604.63|1604.65|1601.65|0
1724685900000|2024-08-26 15:25:00|1607.21|1604.21|1606.42|1603.42|1607.29|1604.29|1605.77|1602.77|0
1724686200000|2024-08-26 15:30:00|1606.45|1603.45|1606.61|1603.61|1607.08|1604.08|1604.82|1601.82|0
1724686500000|2024-08-26 15:35:00|1606.63|1603.63|1606.17|1603.17|1606.7|1603.7|1605.76|1602.76|0
1724686800000|2024-08-26 15:40:00|1606.14|1603.14|1606.59|1603.59|1607.81|1604.81|1605.86|1602.86|0
1724687100000|2024-08-26 15:45:00|1606.64|1603.64|1606.54|1603.54|1606.64|1603.64|1603.77|1600.77|0
1724687400000|2024-08-26 15:50:00|1606.53|1603.53|1604.57|1601.57|1606.61|1603.61|1604.41|1601.41|0
1724687700000|2024-08-26 15:55:00|1604.59|1601.59|1603.58|1600.58|1604.71|1601.71|1602.62|1599.62|0
1724688000000|2024-08-26 16:00:00|1603.57|1600.57|1603.42|1600.42|1604.26|1601.26|1602.38|1599.38|0
1724688300000|2024-08-26 16:05:00|1603.41|1600.41|1601.89|1598.89|1603.72|1600.72|1601.11|1598.11|0
1724688600000|2024-08-26 16:10:00|1601.93|1598.93|1602.52|1599.52|1603.4|1600.4|1601.92|1598.92|0
1724688900000|2024-08-26 16:15:00|1602.47|1599.47|1603.09|1600.09|1603.72|1600.72|1602.42|1599.42|0
1724689200000|2024-08-26 16:20:00|1603.06|1600.06|1605.27|1602.27|1605.73|1602.73|1603.06|1600.06|0
1724689500000|2024-08-26 16:25:00|1605.36|1602.36|1606.01|1603.01|1606.17|1603.17|1604.93|1601.93|0
1724689800000|2024-08-26 16:30:00|1606.09|1603.09|1605.26|1602.26|1606.42|1603.42|1605|1602|0
1724690100000|2024-08-26 16:35:00|1605.32|1602.32|1605.31|1602.31|1605.93|1602.93|1605.13|1602.13|0
1724690400000|2024-08-26 16:40:00|1605.3|1602.3|1605.97|1602.97|1606.02|1603.02|1604.75|1601.75|0
1724690700000|2024-08-26 16:45:00|1606.01|1603.01|1605.32|1602.32|1606.24|1603.24|1605.16|1602.16|0
1724691000000|2024-08-26 16:50:00|1605.3|1602.3|1603.5|1600.5|1605.48|1602.48|1603.29|1600.29|0
1724691300000|2024-08-26 16:55:00|1603.49|1600.49|1604.37|1601.37|1604.52|1601.52|1603.49|1600.49|0
1724691600000|2024-08-26 17:00:00|1604.4|1601.4|1604.05|1601.05|1604.44|1601.44|1603.33|1600.33|0
1724691900000|2024-08-26 17:05:00|1604.08|1601.08|1601.96|1598.96|1604.19|1601.19|1601.77|1598.77|0
1724692200000|2024-08-26 17:10:00|1602.06|1599.06|1602.83|1599.83|1602.83|1599.83|1601.21|1598.21|0
1724692500000|2024-08-26 17:15:00|1602.9|1599.9|1602.08|1599.08|1603.3|1600.3|1601.78|1598.78|0
1724692800000|2024-08-26 17:20:00|1602.05|1599.05|1603.2|1600.2|1603.44|1600.44|1601.82|1598.82|0
1724693100000|2024-08-26 17:25:00|1603.19|1600.19|1602.66|1599.66|1604.03|1601.03|1602.66|1599.66|0
1724693400000|2024-08-26 17:30:00|1602.64|1599.64|1602.7|1599.7|1603.1|1600.1|1602.42|1599.42|0
1724693700000|2024-08-26 17:35:00|1602.67|1599.67|1598.92|1595.92|1602.83|1599.83|1598.92|1595.92|0
1724694000000|2024-08-26 17:40:00|1598.88|1595.88|1600.77|1597.77|1600.77|1597.77|1598.88|1595.88|0
1724694300000|2024-08-26 17:45:00|1600.75|1597.75|1598.35|1595.35|1600.75|1597.75|1597.89|1594.89|0
1724694600000|2024-08-26 17:50:00|1598.33|1595.33|1598.86|1595.86|1599.12|1596.12|1598.33|1595.33|0
1724694900000|2024-08-26 17:55:00|1598.83|1595.83|1598.73|1595.73|1598.94|1595.94|1597.8|1594.8|0
1724695200000|2024-08-26 18:00:00|1598.75|1595.75|1597.85|1594.85|1600.04|1597.04|1597.7|1594.7|0
1724695500000|2024-08-26 18:05:00|1597.93|1594.93|1597.82|1594.82|1598.57|1595.57|1596.88|1593.88|0
1724695800000|2024-08-26 18:10:00|1597.86|1594.86|1600.17|1597.17|1600.25|1597.25|1597.11|1594.11|0
1724696100000|2024-08-26 18:15:00|1600.15|1597.15|1599.57|1596.57|1600.21|1597.21|1599.38|1596.38|0
1724696400000|2024-08-26 18:20:00|1599.58|1596.58|1601.58|1598.58|1601.58|1598.58|1599.58|1596.58|0
1724696700000|2024-08-26 18:25:00|1601.57|1598.57|1603.1|1600.1|1603.1|1600.1|1601.19|1598.19|0
1724697000000|2024-08-26 18:30:00|1603.05|1600.05|1603.87|1600.87|1603.94|1600.94|1603.05|1600.05|0
1724697300000|2024-08-26 18:35:00|1603.94|1600.94|1605.7|1602.7|1605.98|1602.98|1603.94|1600.94|0
1724697600000|2024-08-26 18:40:00|1605.67|1602.67|1606.49|1603.49|1606.69|1603.69|1605.67|1602.67|0
1724697900000|2024-08-26 18:45:00|1606.55|1603.55|1605.98|1602.98|1606.89|1603.89|1605.8|1602.8|0
1724698200000|2024-08-26 18:50:00|1605.97|1602.97|1605.24|1602.24|1606.28|1603.28|1605.17|1602.17|0
1724698500000|2024-08-26 18:55:00|1605.19|1602.19|1607.31|1604.31|1607.43|1604.43|1605.1|1602.1|0
1724698800000|2024-08-26 19:00:00|1607.32|1604.32|1607.06|1604.06|1608.11|1605.11|1606.94|1603.94|0
1724699100000|2024-08-26 19:05:00|1606.98|1603.98|1605.88|1602.88|1607.03|1604.03|1605.47|1602.47|0
1724699400000|2024-08-26 19:10:00|1605.89|1602.89|1606.28|1603.28|1606.9|1603.9|1605.88|1602.88|0
1724699700000|2024-08-26 19:15:00|1606.25|1603.25|1605.43|1602.43|1606.34|1603.34|1604.99|1601.99|0
1724700000000|2024-08-26 19:20:00|1605.49|1602.49|1604.72|1601.72|1606|1603|1604.72|1601.72|0
1724700300000|2024-08-26 19:25:00|1604.71|1601.71|1604.05|1601.05|1605.5|1602.5|1604.01|1601.01|0
1724700600000|2024-08-26 19:30:00|1603.93|1600.93|1603.7|1600.7|1604.02|1601.02|1602.77|1599.77|0
1724700900000|2024-08-26 19:35:00|1603.66|1600.66|1601.98|1598.98|1603.66|1600.66|1601.98|1598.98|0
1724701200000|2024-08-26 19:40:00|1601.94|1598.94|1601.47|1598.47|1602.62|1599.62|1601.46|1598.46|0
1724701500000|2024-08-26 19:45:00|1601.43|1598.43|1600.92|1597.92|1601.77|1598.77|1600.81|1597.81|0
1724701800000|2024-08-26 19:50:00|1601.4|1598.4|1601.07|1598.07|1602.28|1599.28|1601.02|1598.02|0
1724702100000|2024-08-26 19:55:00|1601.09|1598.09|1601.2|1598.2|1601.2|1598.2|1599.45|1596.45|0
1724765400000|2024-08-27 13:30:00|1582.99|1579.99|1584.64|1581.64|1585.72|1582.72|1582.86|1579.86|0
1724765700000|2024-08-27 13:35:00|1584.77|1581.77|1582.58|1579.58|1585.44|1582.44|1581.85|1578.85|0
1724766000000|2024-08-27 13:40:00|1582.53|1579.53|1580.28|1577.28|1582.7|1579.7|1579.41|1576.41|0
1724766300000|2024-08-27 13:45:00|1580.19|1577.19|1582.23|1579.23|1582.25|1579.25|1577.34|1574.34|0
1724766600000|2024-08-27 13:50:00|1582.18|1579.18|1586.89|1583.89|1586.89|1583.89|1582.12|1579.12|0
1724766900000|2024-08-27 13:55:00|1586.98|1583.98|1585.31|1582.31|1588.76|1585.76|1585.24|1582.24|0
1724767200000|2024-08-27 14:00:00|1585.27|1582.27|1587.26|1584.26|1588.61|1585.61|1585.27|1582.27|0
1724767500000|2024-08-27 14:05:00|1587.33|1584.33|1585.79|1582.79|1587.48|1584.48|1584.71|1581.71|0
1724767800000|2024-08-27 14:10:00|1585.86|1582.86|1588.22|1585.22|1589.33|1586.33|1585.86|1582.86|0
1724768100000|2024-08-27 14:15:00|1588.26|1585.26|1588.51|1585.51|1589.47|1586.47|1587.09|1584.09|0
1724768400000|2024-08-27 14:20:00|1588.68|1585.68|1591.98|1588.98|1592.14|1589.14|1588.15|1585.15|0
1724768700000|2024-08-27 14:25:00|1591.95|1588.95|1594.19|1591.19|1594.39|1591.39|1591.83|1588.83|0
1724769000000|2024-08-27 14:30:00|1594.32|1591.32|1595.92|1592.92|1597.51|1594.51|1594.32|1591.32|0
1724769300000|2024-08-27 14:35:00|1595.82|1592.82|1597.19|1594.19|1597.87|1594.87|1595.78|1592.78|0
1724769600000|2024-08-27 14:40:00|1597.14|1594.14|1599.33|1596.33|1599.35|1596.35|1596.94|1593.94|0
1724769900000|2024-08-27 14:45:00|1599.39|1596.39|1598.19|1595.19|1599.6|1596.6|1597.33|1594.33|0
1724770200000|2024-08-27 14:50:00|1598.25|1595.25|1597.63|1594.63|1598.78|1595.78|1597.24|1594.24|0
1724770500000|2024-08-27 14:55:00|1597.48|1594.48|1598.67|1595.67|1598.67|1595.67|1596.98|1593.98|0
1724770800000|2024-08-27 15:00:00|1598.7|1595.7|1598.33|1595.33|1600.17|1597.17|1598.13|1595.13|0
1724771100000|2024-08-27 15:05:00|1598.37|1595.37|1598.79|1595.79|1599.03|1596.03|1597.9|1594.9|0
1724771400000|2024-08-27 15:10:00|1598.92|1595.92|1598.69|1595.69|1599.8|1596.8|1598.03|1595.03|0
1724771700000|2024-08-27 15:15:00|1598.72|1595.72|1595.39|1592.39|1598.94|1595.94|1594.9|1591.9|0
1724772000000|2024-08-27 15:20:00|1595.44|1592.44|1595.36|1592.36|1595.7|1592.7|1594.75|1591.75|0
1724772300000|2024-08-27 15:25:00|1595.32|1592.32|1592.6|1589.6|1595.32|1592.32|1592.44|1589.44|0
1724772600000|2024-08-27 15:30:00|1592.67|1589.67|1589.03|1586.03|1592.67|1589.67|1588.4|1585.4|0
1724772900000|2024-08-27 15:35:00|1588.9|1585.9|1589.2|1586.2|1589.86|1586.86|1588.76|1585.76|0
1724773200000|2024-08-27 15:40:00|1589.27|1586.27|1589.86|1586.86|1589.88|1586.88|1587.75|1584.75|0
1724773500000|2024-08-27 15:45:00|1589.88|1586.88|1590.45|1587.45|1591.42|1588.42|1589.88|1586.88|0
1724773800000|2024-08-27 15:50:00|1590.4|1587.4|1588.57|1585.57|1590.5|1587.5|1588.07|1585.07|0
1724774100000|2024-08-27 15:55:00|1588.59|1585.59|1590.49|1587.49|1590.6|1587.6|1588.16|1585.16|0
1724774400000|2024-08-27 16:00:00|1590.45|1587.45|1590.31|1587.31|1590.69|1587.69|1589.83|1586.83|0
1724774700000|2024-08-27 16:05:00|1590.33|1587.33|1589.72|1586.72|1590.42|1587.42|1589.43|1586.43|0
1724775000000|2024-08-27 16:10:00|1589.74|1586.74|1592.19|1589.19|1592.23|1589.23|1589.55|1586.55|0
1724775300000|2024-08-27 16:15:00|1592.23|1589.23|1591.7|1588.7|1592.61|1589.61|1591.61|1588.61|0
1724775600000|2024-08-27 16:20:00|1591.72|1588.72|1591.74|1588.74|1591.88|1588.88|1590.61|1587.61|0
1724775900000|2024-08-27 16:25:00|1591.79|1588.79|1591.29|1588.29|1592.14|1589.14|1591.08|1588.08|0
1724776200000|2024-08-27 16:30:00|1591.25|1588.25|1592.81|1589.81|1592.99|1589.99|1591.12|1588.12|0
1724776500000|2024-08-27 16:35:00|1592.84|1589.84|1590.63|1587.63|1592.84|1589.84|1590.52|1587.52|0
1724776800000|2024-08-27 16:40:00|1590.67|1587.67|1588.34|1585.34|1590.79|1587.79|1587.85|1584.85|0
1724777100000|2024-08-27 16:45:00|1588.15|1585.15|1590.72|1587.72|1590.73|1587.73|1588.11|1585.11|0
1724777400000|2024-08-27 16:50:00|1590.69|1587.69|1591.7|1588.7|1591.85|1588.85|1590.69|1587.69|0
1724777700000|2024-08-27 16:55:00|1591.48|1588.48|1590.32|1587.32|1591.52|1588.52|1590.27|1587.27|0
1724778000000|2024-08-27 17:00:00|1590.29|1587.29|1589.9|1586.9|1590.51|1587.51|1589.77|1586.77|0
1724778300000|2024-08-27 17:05:00|1589.92|1586.92|1590.85|1587.85|1591.23|1588.23|1589.89|1586.89|0
1724778600000|2024-08-27 17:10:00|1590.95|1587.95|1591.11|1588.11|1591.49|1588.49|1590.83|1587.83|0
1724778900000|2024-08-27 17:15:00|1591.07|1588.07|1591.21|1588.21|1591.26|1588.26|1590.47|1587.47|0
1724779200000|2024-08-27 17:20:00|1591.17|1588.17|1591.7|1588.7|1591.75|1588.75|1591.08|1588.08|0
1724779500000|2024-08-27 17:25:00|1591.71|1588.71|1593.89|1590.89|1594.19|1591.19|1591.71|1588.71|0
1724779800000|2024-08-27 17:30:00|1593.92|1590.92|1594.48|1591.48|1594.88|1591.88|1593.92|1590.92|0
1724780100000|2024-08-27 17:35:00|1594.51|1591.51|1593.63|1590.63|1595.06|1592.06|1593.37|1590.37|0
1724780400000|2024-08-27 17:40:00|1593.58|1590.58|1594.23|1591.23|1594.41|1591.41|1592.39|1589.39|0
1724780700000|2024-08-27 17:45:00|1594.25|1591.25|1595.2|1592.2|1595.3|1592.3|1594.25|1591.25|0
1724781000000|2024-08-27 17:50:00|1595.18|1592.18|1595.98|1592.98|1596.17|1593.17|1595.11|1592.11|0
1724781300000|2024-08-27 17:55:00|1595.96|1592.96|1595.66|1592.66|1595.98|1592.98|1595.39|1592.39|0
1724781600000|2024-08-27 18:00:00|1595.62|1592.62|1595.74|1592.74|1596.3|1593.3|1595.46|1592.46|0
1724781900000|2024-08-27 18:05:00|1595.75|1592.75|1595.87|1592.87|1596.47|1593.47|1595.75|1592.75|0
1724782200000|2024-08-27 18:10:00|1595.88|1592.88|1595.45|1592.45|1596|1593|1594.57|1591.57|0
1724782500000|2024-08-27 18:15:00|1595.44|1592.44|1594.96|1591.96|1596.12|1593.12|1594.3|1591.3|0
1724782800000|2024-08-27 18:20:00|1594.98|1591.98|1594.56|1591.56|1595.03|1592.03|1594.35|1591.35|0
1724783100000|2024-08-27 18:25:00|1594.62|1591.62|1595.15|1592.15|1595.49|1592.49|1594.5|1591.5|0
1724783400000|2024-08-27 18:30:00|1595.12|1592.12|1594.09|1591.09|1595.12|1592.12|1593.63|1590.63|0
1724783700000|2024-08-27 18:35:00|1594.13|1591.13|1595.19|1592.19|1595.31|1592.31|1594.13|1591.13|0
1724784000000|2024-08-27 18:40:00|1595.17|1592.17|1596.08|1593.08|1596.12|1593.12|1595.01|1592.01|0
1724784300000|2024-08-27 18:45:00|1596.14|1593.14|1595.43|1592.43|1596.38|1593.38|1595.34|1592.34|0
1724784600000|2024-08-27 18:50:00|1595.41|1592.41|1595.12|1592.12|1595.42|1592.42|1594.33|1591.33|0
1724784900000|2024-08-27 18:55:00|1595.09|1592.09|1595.72|1592.72|1595.79|1592.79|1595.09|1592.09|0
1724785200000|2024-08-27 19:00:00|1595.79|1592.79|1593.74|1590.74|1595.8|1592.8|1593.61|1590.61|0
1724785500000|2024-08-27 19:05:00|1593.76|1590.76|1594.38|1591.38|1594.43|1591.43|1593.3|1590.3|0
1724785800000|2024-08-27 19:10:00|1594.35|1591.35|1594.47|1591.47|1595.2|1592.2|1594.25|1591.25|0
1724786100000|2024-08-27 19:15:00|1594.46|1591.46|1593.87|1590.87|1594.54|1591.54|1593.79|1590.79|0
1724786400000|2024-08-27 19:20:00|1593.85|1590.85|1593.88|1590.88|1594.24|1591.24|1593.79|1590.79|0
1724786700000|2024-08-27 19:25:00|1593.89|1590.89|1594.14|1591.14|1594.62|1591.62|1593.54|1590.54|0
1724787000000|2024-08-27 19:30:00|1594.17|1591.17|1593.19|1590.19|1594.17|1591.17|1593.19|1590.19|0
1724787300000|2024-08-27 19:35:00|1593.15|1590.15|1594.65|1591.65|1595.16|1592.16|1593.02|1590.02|0
1724787600000|2024-08-27 19:40:00|1594.66|1591.66|1594.75|1591.75|1595.15|1592.15|1594.44|1591.44|0
1724787900000|2024-08-27 19:45:00|1594.73|1591.73|1595.89|1592.89|1596.13|1593.13|1594.59|1591.59|0
1724788200000|2024-08-27 19:50:00|1595.84|1592.84|1593.67|1590.67|1595.88|1592.88|1592.74|1589.74|0
1724788500000|2024-08-27 19:55:00|1593.63|1590.63|1594.22|1591.22|1594.27|1591.27|1593.22|1590.22|0
1724851800000|2024-08-28 13:30:00|1600.41|1597.41|1597.93|1594.93|1600.41|1597.41|1597.61|1594.61|0
1724852100000|2024-08-28 13:35:00|1597.82|1594.82|1590.16|1587.16|1597.82|1594.82|1589.93|1586.93|0
1724852400000|2024-08-28 13:40:00|1590.14|1587.14|1588.79|1585.79|1591.64|1588.64|1588.79|1585.79|0
1724852700000|2024-08-28 13:45:00|1588.84|1585.84|1587.67|1584.67|1589.12|1586.12|1586.24|1583.24|0
1724853000000|2024-08-28 13:50:00|1587.7|1584.7|1586.14|1583.14|1588.3|1585.3|1583.82|1580.82|0
1724853300000|2024-08-28 13:55:00|1586.12|1583.12|1586.08|1583.08|1586.48|1583.48|1583.47|1580.47|0
1724853600000|2024-08-28 14:00:00|1586.19|1583.19|1584.88|1581.88|1586.19|1583.19|1582.1|1579.1|0
1724853900000|2024-08-28 14:05:00|1584.96|1581.96|1584.99|1581.99|1585.2|1582.2|1582.18|1579.18|0
1724854200000|2024-08-28 14:10:00|1585.05|1582.05|1585.3|1582.3|1586.84|1583.84|1585.01|1582.01|0
1724854500000|2024-08-28 14:15:00|1585.29|1582.29|1586.67|1583.67|1586.69|1583.69|1584.21|1581.21|0
1724854800000|2024-08-28 14:20:00|1586.72|1583.72|1587.16|1584.16|1587.54|1584.54|1584.44|1581.44|0
1724855100000|2024-08-28 14:25:00|1587.1|1584.1|1587.18|1584.18|1588.57|1585.57|1586.53|1583.53|0
1724855400000|2024-08-28 14:30:00|1587.08|1584.08|1587.17|1584.17|1588.56|1585.56|1587.08|1584.08|0
1724855700000|2024-08-28 14:35:00|1587.24|1584.24|1587.51|1584.51|1588.77|1585.77|1586.87|1583.87|0
1724856000000|2024-08-28 14:40:00|1587.36|1584.36|1581.11|1578.11|1587.36|1584.36|1581.11|1578.11|0
1724856300000|2024-08-28 14:45:00|1581.32|1578.32|1578.05|1575.05|1581.41|1578.41|1577.8|1574.8|0
1724856600000|2024-08-28 14:50:00|1578.11|1575.11|1579.63|1576.63|1579.63|1576.63|1576.79|1573.79|0
1724856900000|2024-08-28 14:55:00|1579.59|1576.59|1577.22|1574.22|1580.8|1577.8|1577.22|1574.22|0
1724857200000|2024-08-28 15:00:00|1577.23|1574.23|1574.08|1571.08|1577.27|1574.27|1573.22|1570.22|0
1724857500000|2024-08-28 15:05:00|1574.18|1571.18|1574.99|1571.99|1576.21|1573.21|1573.55|1570.55|0
1724857800000|2024-08-28 15:10:00|1575.01|1572.01|1567.92|1564.92|1575.02|1572.02|1567.56|1564.56|0
1724858100000|2024-08-28 15:15:00|1567.86|1564.86|1566.8|1563.8|1568.43|1565.43|1565.87|1562.87|0
1724858400000|2024-08-28 15:20:00|1566.82|1563.82|1568.63|1565.63|1568.63|1565.63|1566.74|1563.74|0
1724858700000|2024-08-28 15:25:00|1568.53|1565.53|1569.79|1566.79|1569.84|1566.84|1568.3|1565.3|0
1724859000000|2024-08-28 15:30:00|1569.8|1566.8|1569.63|1566.63|1570.04|1567.04|1568.48|1565.48|0
1724859300000|2024-08-28 15:35:00|1569.6|1566.6|1572.69|1569.69|1572.77|1569.77|1569.21|1566.21|0
1724859600000|2024-08-28 15:40:00|1572.68|1569.68|1572.39|1569.39|1572.68|1569.68|1571.52|1568.52|0
1724859900000|2024-08-28 15:45:00|1572.52|1569.52|1573.23|1570.23|1573.6|1570.6|1572.52|1569.52|0
1724860200000|2024-08-28 15:50:00|1573.22|1570.22|1574.49|1571.49|1574.49|1571.49|1572.89|1569.89|0
1724860500000|2024-08-28 15:55:00|1574.54|1571.54|1576.33|1573.33|1576.45|1573.45|1574.29|1571.29|0
1724860800000|2024-08-28 16:00:00|1576.32|1573.32|1574.84|1571.84|1576.65|1573.65|1574.35|1571.35|0
1724861100000|2024-08-28 16:05:00|1574.87|1571.87|1574.17|1571.17|1574.98|1571.98|1573.27|1570.27|0
1724861400000|2024-08-28 16:10:00|1574.15|1571.15|1573.82|1570.82|1574.87|1571.87|1572.96|1569.96|0
1724861700000|2024-08-28 16:15:00|1573.85|1570.85|1571.32|1568.32|1573.85|1570.85|1570.9|1567.9|0
1724862000000|2024-08-28 16:20:00|1571.29|1568.29|1568.57|1565.57|1571.29|1568.29|1567.93|1564.93|0
1724862300000|2024-08-28 16:25:00|1568.53|1565.53|1570.39|1567.39|1570.42|1567.42|1568.53|1565.53|0
1724862600000|2024-08-28 16:30:00|1570.46|1567.46|1572.07|1569.07|1572.44|1569.44|1569.65|1566.65|0
1724862900000|2024-08-28 16:35:00|1572.01|1569.01|1572.91|1569.91|1573.63|1570.63|1571.65|1568.65|0
1724863200000|2024-08-28 16:40:00|1572.95|1569.95|1575.41|1572.41|1575.65|1572.65|1572.95|1569.95|0
1724863500000|2024-08-28 16:45:00|1575.36|1572.36|1575.06|1572.06|1575.82|1572.82|1574.41|1571.41|0
1724863800000|2024-08-28 16:50:00|1575.05|1572.05|1577.17|1574.17|1577.51|1574.51|1574.94|1571.94|0
1724864100000|2024-08-28 16:55:00|1577.23|1574.23|1577.84|1574.84|1577.86|1574.86|1577.02|1574.02|0
1724864400000|2024-08-28 17:00:00|1577.8|1574.8|1577.1|1574.1|1578.73|1575.73|1577.01|1574.01|0
1724864700000|2024-08-28 17:05:00|1577.04|1574.04|1577.47|1574.47|1577.92|1574.92|1576.8|1573.8|0
1724865000000|2024-08-28 17:10:00|1577.46|1574.46|1574.77|1571.77|1577.53|1574.53|1574.77|1571.77|0
1724865300000|2024-08-28 17:15:00|1574.5|1571.5|1574.04|1571.04|1574.82|1571.82|1573.5|1570.5|0
1724865600000|2024-08-28 17:20:00|1574.07|1571.07|1574.61|1571.61|1574.75|1571.75|1573.85|1570.85|0
1724865900000|2024-08-28 17:25:00|1574.53|1571.53|1574.66|1571.66|1574.82|1571.82|1574.36|1571.36|0
1724866200000|2024-08-28 17:30:00|1574.64|1571.64|1575.03|1572.03|1575.37|1572.37|1574.2|1571.2|0
1724866500000|2024-08-28 17:35:00|1575.12|1572.12|1574.15|1571.15|1575.56|1572.56|1574.15|1571.15|0
1724866800000|2024-08-28 17:40:00|1574.08|1571.08|1572.8|1569.8|1574.19|1571.19|1572.76|1569.76|0
1724867100000|2024-08-28 17:45:00|1572.78|1569.78|1571.99|1568.99|1573.28|1570.28|1571.7|1568.7|0
1724867400000|2024-08-28 17:50:00|1571.97|1568.97|1568.91|1565.91|1572.03|1569.03|1568.79|1565.79|0
1724867700000|2024-08-28 17:55:00|1568.94|1565.94|1564.76|1561.76|1569.16|1566.16|1564.62|1561.62|0
1724868000000|2024-08-28 18:00:00|1564.75|1561.75|1565.48|1562.48|1565.79|1562.79|1564.08|1561.08|0
1724868300000|2024-08-28 18:05:00|1565.49|1562.49|1568.13|1565.13|1568.13|1565.13|1565.39|1562.39|0
1724868600000|2024-08-28 18:10:00|1568.2|1565.2|1567.65|1564.65|1568.37|1565.37|1567.13|1564.13|0
1724868900000|2024-08-28 18:15:00|1567.7|1564.7|1567.53|1564.53|1568.12|1565.12|1567.19|1564.19|0
1724869200000|2024-08-28 18:20:00|1567.57|1564.57|1569.58|1566.58|1569.96|1566.96|1567.57|1564.57|0
1724869500000|2024-08-28 18:25:00|1569.48|1566.48|1569.71|1566.71|1569.89|1566.89|1568.95|1565.95|0
1724869800000|2024-08-28 18:30:00|1569.68|1566.68|1570.63|1567.63|1570.64|1567.64|1569.61|1566.61|0
1724870100000|2024-08-28 18:35:00|1570.74|1567.74|1570.47|1567.47|1570.85|1567.85|1569.73|1566.73|0
1724870400000|2024-08-28 18:40:00|1570.43|1567.43|1569.5|1566.5|1571.04|1568.04|1569.25|1566.25|0
1724870700000|2024-08-28 18:45:00|1569.54|1566.54|1570|1567|1570|1567|1568.96|1565.96|0
1724871000000|2024-08-28 18:50:00|1570.03|1567.03|1575.12|1572.12|1575.16|1572.16|1570.03|1567.03|0
1724871300000|2024-08-28 18:55:00|1575.03|1572.03|1578.05|1575.05|1578.14|1575.14|1574.94|1571.94|0
1724871600000|2024-08-28 19:00:00|1578.07|1575.07|1579.15|1576.15|1579.81|1576.81|1577.93|1574.93|0
1724871900000|2024-08-28 19:05:00|1579.06|1576.06|1576.11|1573.11|1579.19|1576.19|1575.01|1572.01|0
1724872200000|2024-08-28 19:10:00|1576.1|1573.1|1577.07|1574.07|1577.36|1574.36|1576.06|1573.06|0
1724872500000|2024-08-28 19:15:00|1577.13|1574.13|1578.42|1575.42|1578.67|1575.67|1577.12|1574.12|0
1724872800000|2024-08-28 19:20:00|1578.37|1575.37|1577.8|1574.8|1578.92|1575.92|1577.48|1574.48|0
1724873100000|2024-08-28 19:25:00|1577.82|1574.82|1580.37|1577.37|1580.42|1577.42|1577.81|1574.81|0
1724873400000|2024-08-28 19:30:00|1580.41|1577.41|1580.05|1577.05|1580.81|1577.81|1579.79|1576.79|0
1724873700000|2024-08-28 19:35:00|1580.09|1577.09|1578.32|1575.32|1580.09|1577.09|1578.3|1575.3|0
1724874000000|2024-08-28 19:40:00|1578.28|1575.28|1579|1576|1579.01|1576.01|1578.13|1575.13|0
1724874300000|2024-08-28 19:45:00|1578.98|1575.98|1579.33|1576.33|1580.51|1577.51|1578.81|1575.81|0
1724874600000|2024-08-28 19:50:00|1579.4|1576.4|1580.08|1577.08|1581.14|1578.14|1578.64|1575.64|0
1724874900000|2024-08-28 19:55:00|1580.14|1577.14|1577.43|1574.43|1580.27|1577.27|1577.17|1574.17|0
1724938200000|2024-08-29 13:30:00|1583.17|1580.17|1591.24|1588.24|1591.24|1588.24|1582.95|1579.95|0
1724938500000|2024-08-29 13:35:00|1591.37|1588.37|1589.99|1586.99|1596.15|1593.15|1588.98|1585.98|0
1724938800000|2024-08-29 13:40:00|1590.29|1587.29|1588.36|1585.36|1592.19|1589.19|1584.84|1581.84|0
1724939100000|2024-08-29 13:45:00|1588.22|1585.22|1599.41|1596.41|1600.08|1597.08|1588.22|1585.22|0
1724939400000|2024-08-29 13:50:00|1599.34|1596.34|1598|1595|1599.6|1596.6|1594.44|1591.44|0
1724939700000|2024-08-29 13:55:00|1598.16|1595.16|1602.88|1599.88|1603.35|1600.35|1597.9|1594.9|0
1724940000000|2024-08-29 14:00:00|1602.87|1599.87|1602.21|1599.21|1607.98|1604.98|1601.62|1598.62|0
1724940300000|2024-08-29 14:05:00|1602.19|1599.19|1597.39|1594.39|1603.08|1600.08|1597.39|1594.39|0
1724940600000|2024-08-29 14:10:00|1597.1|1594.1|1597.64|1594.64|1597.8|1594.8|1595.27|1592.27|0
1724940900000|2024-08-29 14:15:00|1597.56|1594.56|1593.79|1590.79|1598.08|1595.08|1590.71|1587.71|0
1724941200000|2024-08-29 14:20:00|1593.76|1590.76|1593.89|1590.89|1594.78|1591.78|1590.02|1587.02|0
1724941500000|2024-08-29 14:25:00|1593.8|1590.8|1597.66|1594.66|1600.22|1597.22|1593.6|1590.6|0
1724941800000|2024-08-29 14:30:00|1597.73|1594.73|1600.28|1597.28|1600.36|1597.36|1597.73|1594.73|0
1724942100000|2024-08-29 14:35:00|1600.26|1597.26|1599.16|1596.16|1600.92|1597.92|1598.74|1595.74|0
1724942400000|2024-08-29 14:40:00|1599.19|1596.19|1602.24|1599.24|1603.04|1600.04|1599.16|1596.16|0
1724942700000|2024-08-29 14:45:00|1602.32|1599.32|1605.63|1602.63|1605.68|1602.68|1600.56|1597.56|0
1724943000000|2024-08-29 14:50:00|1605.85|1602.85|1607.91|1604.91|1607.91|1604.91|1605.11|1602.11|0
1724943300000|2024-08-29 14:55:00|1608.15|1605.15|1604.28|1601.28|1608.17|1605.17|1603.5|1600.5|0
1724943600000|2024-08-29 15:00:00|1604.26|1601.26|1604.11|1601.11|1606.05|1603.05|1603.94|1600.94|0
1724943900000|2024-08-29 15:05:00|1604.14|1601.14|1604.49|1601.49|1605.36|1602.36|1602.35|1599.35|0
1724944200000|2024-08-29 15:10:00|1604.46|1601.46|1604.81|1601.81|1605.45|1602.45|1603.75|1600.75|0
1724944500000|2024-08-29 15:15:00|1604.8|1601.8|1601.92|1598.92|1605.8|1602.8|1601.72|1598.72|0
1724944800000|2024-08-29 15:20:00|1601.93|1598.93|1598.93|1595.93|1601.93|1598.93|1597.83|1594.83|0
1724945100000|2024-08-29 15:25:00|1599|1596|1599.13|1596.13|1599.51|1596.51|1597.97|1594.97|0
1724945400000|2024-08-29 15:30:00|1599.06|1596.06|1600.88|1597.88|1601.36|1598.36|1598.92|1595.92|0
1724945700000|2024-08-29 15:35:00|1600.89|1597.89|1603.09|1600.09|1603.21|1600.21|1600.63|1597.63|0
1724946000000|2024-08-29 15:40:00|1603.12|1600.12|1601.75|1598.75|1603.29|1600.29|1601.63|1598.63|0
1724946300000|2024-08-29 15:45:00|1601.87|1598.87|1603.91|1600.91|1603.97|1600.97|1601.56|1598.56|0
1724946600000|2024-08-29 15:50:00|1603.88|1600.88|1601.52|1598.52|1603.88|1600.88|1600.74|1597.74|0
1724946900000|2024-08-29 15:55:00|1601.5|1598.5|1601.07|1598.07|1602.2|1599.2|1600.83|1597.83|0
1724947200000|2024-08-29 16:00:00|1601.04|1598.04|1602.43|1599.43|1603.93|1600.93|1600.77|1597.77|0
1724947500000|2024-08-29 16:05:00|1602.48|1599.48|1604.48|1601.48|1604.99|1601.99|1602.4|1599.4|0
1724947800000|2024-08-29 16:10:00|1604.46|1601.46|1605.48|1602.48|1605.55|1602.55|1604.01|1601.01|0
1724948100000|2024-08-29 16:15:00|1605.37|1602.37|1603.86|1600.86|1606.09|1603.09|1603.63|1600.63|0
1724948400000|2024-08-29 16:20:00|1603.93|1600.93|1603.61|1600.61|1604.22|1601.22|1603.01|1600.01|0
1724948700000|2024-08-29 16:25:00|1603.48|1600.48|1602.25|1599.25|1603.48|1600.48|1601.39|1598.39|0
1724949000000|2024-08-29 16:30:00|1602.24|1599.24|1603.15|1600.15|1603.44|1600.44|1602.24|1599.24|0
1724949300000|2024-08-29 16:35:00|1603.29|1600.29|1601.78|1598.78|1603.39|1600.39|1601.77|1598.77|0
1724949600000|2024-08-29 16:40:00|1601.81|1598.81|1601.6|1598.6|1601.86|1598.86|1600.83|1597.83|0
1724949900000|2024-08-29 16:45:00|1601.61|1598.61|1601.35|1598.35|1602.03|1599.03|1600.43|1597.43|0
1724950200000|2024-08-29 16:50:00|1601.34|1598.34|1598.62|1595.62|1601.34|1598.34|1598.18|1595.18|0
1724950500000|2024-08-29 16:55:00|1598.55|1595.55|1600.6|1597.6|1600.67|1597.67|1598.55|1595.55|0
1724950800000|2024-08-29 17:00:00|1600.47|1597.47|1598.85|1595.85|1600.49|1597.49|1598.34|1595.34|0
1724951100000|2024-08-29 17:05:00|1598.91|1595.91|1597.84|1594.84|1599.67|1596.67|1597.84|1594.84|0
1724951400000|2024-08-29 17:10:00|1597.72|1594.72|1596.14|1593.14|1598.01|1595.01|1595.56|1592.56|0
1724951700000|2024-08-29 17:15:00|1596.13|1593.13|1597.34|1594.34|1597.34|1594.34|1596.08|1593.08|0
1724952000000|2024-08-29 17:20:00|1597.31|1594.31|1597.71|1594.71|1597.96|1594.96|1596.85|1593.85|0
1724952300000|2024-08-29 17:25:00|1597.82|1594.82|1597.67|1594.67|1598.27|1595.27|1596.66|1593.66|0
1724952600000|2024-08-29 17:30:00|1597.58|1594.58|1599.4|1596.4|1599.4|1596.4|1597.58|1594.58|0
1724952900000|2024-08-29 17:35:00|1599.36|1596.36|1597.64|1594.64|1599.69|1596.69|1597.61|1594.61|0
1724953200000|2024-08-29 17:40:00|1597.61|1594.61|1598.4|1595.4|1598.72|1595.72|1596.86|1593.86|0
1724953500000|2024-08-29 17:45:00|1598.45|1595.45|1596.42|1593.42|1598.53|1595.53|1595.77|1592.77|0
1724953800000|2024-08-29 17:50:00|1596.44|1593.44|1599.04|1596.04|1599.04|1596.04|1596.44|1593.44|0
1724954100000|2024-08-29 17:55:00|1599.24|1596.24|1600.56|1597.56|1600.61|1597.61|1599.2|1596.2|0
1724954400000|2024-08-29 18:00:00|1600.44|1597.44|1597.98|1594.98|1600.54|1597.54|1596.48|1593.48|0
1724954700000|2024-08-29 18:05:00|1598.04|1595.04|1597.71|1594.71|1598.29|1595.29|1596.73|1593.73|0
1724955000000|2024-08-29 18:10:00|1597.64|1594.64|1597.1|1594.1|1597.66|1594.66|1596.45|1593.45|0
1724955300000|2024-08-29 18:15:00|1597.08|1594.08|1594.72|1591.72|1597.17|1594.17|1594.72|1591.72|0
1724955600000|2024-08-29 18:20:00|1594.75|1591.75|1595.44|1592.44|1595.61|1592.61|1594.35|1591.35|0
1724955900000|2024-08-29 18:25:00|1595.45|1592.45|1589.27|1586.27|1595.62|1592.62|1588.65|1585.65|0
1724956200000|2024-08-29 18:30:00|1589.04|1586.04|1586.51|1583.51|1589.04|1586.04|1585.92|1582.92|0
1724956500000|2024-08-29 18:35:00|1586.37|1583.37|1582.9|1579.9|1586.76|1583.76|1582.16|1579.16|0
1724956800000|2024-08-29 18:40:00|1582.86|1579.86|1579.58|1576.58|1584.3|1581.3|1578.26|1575.26|0
1724957100000|2024-08-29 18:45:00|1579.49|1576.49|1581.56|1578.56|1581.56|1578.56|1578.03|1575.03|0
1724957400000|2024-08-29 18:50:00|1581.71|1578.71|1582.74|1579.74|1582.87|1579.87|1577.95|1574.95|0
1724957700000|2024-08-29 18:55:00|1582.73|1579.73|1581.6|1578.6|1583.51|1580.51|1580.85|1577.85|0
1724958000000|2024-08-29 19:00:00|1581.57|1578.57|1580.76|1577.76|1582.5|1579.5|1580.07|1577.07|0
1724958300000|2024-08-29 19:05:00|1580.78|1577.78|1580.32|1577.32|1582.25|1579.25|1579.35|1576.35|0
1724958600000|2024-08-29 19:10:00|1580.46|1577.46|1578.53|1575.53|1580.79|1577.79|1577.48|1574.48|0
1724958900000|2024-08-29 19:15:00|1578.52|1575.52|1579.57|1576.57|1582.53|1579.53|1578.52|1575.52|0
1724959200000|2024-08-29 19:20:00|1579.63|1576.63|1580.76|1577.76|1581.06|1578.06|1579.24|1576.24|0
1724959500000|2024-08-29 19:25:00|1580.73|1577.73|1583.17|1580.17|1584.72|1581.72|1580.73|1577.73|0
1724959800000|2024-08-29 19:30:00|1583.2|1580.2|1584.33|1581.33|1585.59|1582.59|1582.95|1579.95|0
1724960100000|2024-08-29 19:35:00|1584.31|1581.31|1587.22|1584.22|1588.48|1585.48|1583.99|1580.99|0
1724960400000|2024-08-29 19:40:00|1587.27|1584.27|1584.43|1581.43|1587.77|1584.77|1584.43|1581.43|0
1724960700000|2024-08-29 19:45:00|1584.48|1581.48|1582.92|1579.92|1585.83|1582.83|1582.77|1579.77|0
1724961000000|2024-08-29 19:50:00|1582.85|1579.85|1579.63|1576.63|1585|1582|1579.62|1576.62|0
1724961300000|2024-08-29 19:55:00|1579.62|1576.62|1580.68|1577.68|1581.9|1578.9|1579.11|1576.11|0
1725024600000|2024-08-30 13:30:00|1601.87|1598.87|1604.14|1601.14|1604.26|1601.26|1601.53|1598.53|0
1725024900000|2024-08-30 13:35:00|1604.17|1601.17|1603.16|1600.16|1605.19|1602.19|1601.5|1598.5|0
1725025200000|2024-08-30 13:40:00|1602.96|1599.96|1601.86|1598.86|1604.23|1601.23|1601.37|1598.37|0
1725025500000|2024-08-30 13:45:00|1601.85|1598.85|1602.43|1599.43|1604.23|1601.23|1601.85|1598.85|0
1725025800000|2024-08-30 13:50:00|1602.42|1599.42|1603.49|1600.49|1604.57|1601.57|1599.46|1596.46|0
1725026100000|2024-08-30 13:55:00|1603.37|1600.37|1605.49|1602.49|1605.49|1602.49|1603.07|1600.07|0
1725026400000|2024-08-30 14:00:00|1605.53|1602.53|1607.83|1604.83|1609.79|1606.79|1605.53|1602.53|0
1725026700000|2024-08-30 14:05:00|1607.7|1604.7|1605.45|1602.45|1608.16|1605.16|1605.23|1602.23|0
1725027000000|2024-08-30 14:10:00|1605.33|1602.33|1603.28|1600.28|1605.95|1602.95|1602.93|1599.93|0
1725027300000|2024-08-30 14:15:00|1603.25|1600.25|1604.24|1601.24|1605.27|1602.27|1601.94|1598.94|0
1725027600000|2024-08-30 14:20:00|1604.09|1601.09|1601.1|1598.1|1604.09|1601.09|1600.65|1597.65|0
1725027900000|2024-08-30 14:25:00|1601.08|1598.08|1598.79|1595.79|1601.52|1598.52|1597.95|1594.95|0
1725028200000|2024-08-30 14:30:00|1598.66|1595.66|1599.34|1596.34|1600.74|1597.74|1598.61|1595.61|0
1725028500000|2024-08-30 14:35:00|1599.38|1596.38|1602.38|1599.38|1602.42|1599.42|1599.28|1596.28|0
1725028800000|2024-08-30 14:40:00|1602.4|1599.4|1600.9|1597.9|1604.54|1601.54|1600.69|1597.69|0
1725029100000|2024-08-30 14:45:00|1600.92|1597.92|1602.99|1599.99|1602.99|1599.99|1599.71|1596.71|0
1725029400000|2024-08-30 14:50:00|1603.05|1600.05|1600.6|1597.6|1603.21|1600.21|1599.85|1596.85|0
1725029700000|2024-08-30 14:55:00|1600.49|1597.49|1594.32|1591.32|1600.99|1597.99|1594.32|1591.32|0
1725030000000|2024-08-30 15:00:00|1594.31|1591.31|1596|1593|1596.14|1593.14|1592.64|1589.64|0
1725030300000|2024-08-30 15:05:00|1596.01|1593.01|1595.36|1592.36|1596.01|1593.01|1594.36|1591.36|0
1725030600000|2024-08-30 15:10:00|1595.43|1592.43|1593|1590|1595.72|1592.72|1592.6|1589.6|0
1725030900000|2024-08-30 15:15:00|1592.96|1589.96|1590.48|1587.48|1593.31|1590.31|1589.97|1586.97|0
1725031200000|2024-08-30 15:20:00|1590.28|1587.28|1588.3|1585.3|1590.28|1587.28|1587.63|1584.63|0
1725031500000|2024-08-30 15:25:00|1588.32|1585.32|1588.27|1585.27|1589.08|1586.08|1587.33|1584.33|0
1725031800000|2024-08-30 15:30:00|1588.29|1585.29|1587.4|1584.4|1589.01|1586.01|1585.13|1582.13|0
1725032100000|2024-08-30 15:35:00|1587.45|1584.45|1586.97|1583.97|1588.68|1585.68|1586.52|1583.52|0
1725032400000|2024-08-30 15:40:00|1586.99|1583.99|1587.77|1584.77|1588.17|1585.17|1586.99|1583.99|0
1725032700000|2024-08-30 15:45:00|1587.83|1584.83|1587.64|1584.64|1588.56|1585.56|1587.33|1584.33|0
1725033000000|2024-08-30 15:50:00|1587.62|1584.62|1590.23|1587.23|1590.43|1587.43|1587.41|1584.41|0
1725033300000|2024-08-30 15:55:00|1590.06|1587.06|1588.28|1585.28|1590.2|1587.2|1587.2|1584.2|0
1725033600000|2024-08-30 16:00:00|1588.3|1585.3|1587.58|1584.58|1588.3|1585.3|1585.14|1582.14|0
1725033900000|2024-08-30 16:05:00|1587.63|1584.63|1589.6|1586.6|1589.6|1586.6|1587.63|1584.63|0
1725034200000|2024-08-30 16:10:00|1589.62|1586.62|1588.8|1585.8|1589.93|1586.93|1588.52|1585.52|0
1725034500000|2024-08-30 16:15:00|1588.83|1585.83|1587.97|1584.97|1589.49|1586.49|1587.76|1584.76|0
1725034800000|2024-08-30 16:20:00|1588|1585|1587.32|1584.32|1588.39|1585.39|1587.22|1584.22|0
1725035100000|2024-08-30 16:25:00|1587.13|1584.13|1585.15|1582.15|1587.52|1584.52|1585.1|1582.1|0
1725035400000|2024-08-30 16:30:00|1585.11|1582.11|1583.57|1580.57|1585.8|1582.8|1583.57|1580.57|0
1725035700000|2024-08-30 16:35:00|1583.59|1580.59|1585.1|1582.1|1585.12|1582.12|1583.02|1580.02|0
1725036000000|2024-08-30 16:40:00|1585.03|1582.03|1585.15|1582.15|1585.52|1582.52|1584.55|1581.55|0
1725036300000|2024-08-30 16:45:00|1585.11|1582.11|1584.72|1581.72|1585.23|1582.23|1584.35|1581.35|0
1725036600000|2024-08-30 16:50:00|1584.71|1581.71|1587.28|1584.28|1587.43|1584.43|1584.62|1581.62|0
1725036900000|2024-08-30 16:55:00|1587.29|1584.29|1589.65|1586.65|1589.78|1586.78|1587.08|1584.08|0
1725037200000|2024-08-30 17:00:00|1589.63|1586.63|1590.44|1587.44|1591.5|1588.5|1589.32|1586.32|0
1725037500000|2024-08-30 17:05:00|1590.41|1587.41|1590.57|1587.57|1590.57|1587.57|1589.07|1586.07|0
1725037800000|2024-08-30 17:10:00|1590.56|1587.56|1591.6|1588.6|1592.08|1589.08|1590.46|1587.46|0
1725038100000|2024-08-30 17:15:00|1591.64|1588.64|1590.1|1587.1|1591.98|1588.98|1590.1|1587.1|0
1725038400000|2024-08-30 17:20:00|1590.13|1587.13|1589.94|1586.94|1590.79|1587.79|1589.58|1586.58|0
1725038700000|2024-08-30 17:25:00|1589.97|1586.97|1590.93|1587.93|1591.53|1588.53|1589.95|1586.95|0
1725039000000|2024-08-30 17:30:00|1590.95|1587.95|1591.44|1588.44|1591.65|1588.65|1590.4|1587.4|0
1725039300000|2024-08-30 17:35:00|1591.41|1588.41|1592.07|1589.07|1592.65|1589.65|1591.41|1588.41|0
1725039600000|2024-08-30 17:40:00|1592.04|1589.04|1592.24|1589.24|1592.86|1589.86|1591.78|1588.78|0
1725039900000|2024-08-30 17:45:00|1592.25|1589.25|1591.21|1588.21|1592.25|1589.25|1590.88|1587.88|0
1725040200000|2024-08-30 17:50:00|1591.13|1588.13|1592.12|1589.12|1592.3|1589.3|1591.03|1588.03|0
1725040500000|2024-08-30 17:55:00|1592.09|1589.09|1590.9|1587.9|1592.21|1589.21|1590.24|1587.24|0
1725040800000|2024-08-30 18:00:00|1590.91|1587.91|1592.31|1589.31|1592.46|1589.46|1590.59|1587.59|0
1725041100000|2024-08-30 18:05:00|1592.33|1589.33|1593.16|1590.16|1593.16|1590.16|1592.2|1589.2|0
1725041400000|2024-08-30 18:10:00|1593.15|1590.15|1593.54|1590.54|1593.56|1590.56|1592.28|1589.28|0
1725041700000|2024-08-30 18:15:00|1593.55|1590.55|1593.39|1590.39|1593.78|1590.78|1593.07|1590.07|0
1725042000000|2024-08-30 18:20:00|1593.41|1590.41|1594.03|1591.03|1594.37|1591.37|1593.4|1590.4|0
1725042300000|2024-08-30 18:25:00|1593.93|1590.93|1593.55|1590.55|1594.79|1591.79|1593.3|1590.3|0
1725042600000|2024-08-30 18:30:00|1593.54|1590.54|1593.31|1590.31|1593.58|1590.58|1593.12|1590.12|0
1725042900000|2024-08-30 18:35:00|1593.33|1590.33|1595.26|1592.26|1595.29|1592.29|1593.3|1590.3|0
1725043200000|2024-08-30 18:40:00|1595.19|1592.19|1595.69|1592.69|1596.5|1593.5|1595.16|1592.16|0
1725043500000|2024-08-30 18:45:00|1595.72|1592.72|1596.46|1593.46|1596.46|1593.46|1595.66|1592.66|0
1725043800000|2024-08-30 18:50:00|1596.52|1593.52|1596.98|1593.98|1597.86|1594.86|1596.51|1593.51|0
1725044100000|2024-08-30 18:55:00|1596.91|1593.91|1596.74|1593.74|1596.91|1593.91|1596.09|1593.09|0
1725044400000|2024-08-30 19:00:00|1596.77|1593.77|1595.88|1592.88|1596.95|1593.95|1595.88|1592.88|0
1725044700000|2024-08-30 19:05:00|1595.89|1592.89|1595.88|1592.88|1596.7|1593.7|1595.77|1592.77|0
1725045000000|2024-08-30 19:10:00|1595.84|1592.84|1595.09|1592.09|1596.13|1593.13|1593.94|1590.94|0
1725045300000|2024-08-30 19:15:00|1595.07|1592.07|1595.47|1592.47|1595.9|1592.9|1594.85|1591.85|0
1725045600000|2024-08-30 19:20:00|1595.49|1592.49|1597.8|1594.8|1597.85|1594.85|1595.49|1592.49|0
1725045900000|2024-08-30 19:25:00|1597.78|1594.78|1598.31|1595.31|1598.41|1595.41|1597.33|1594.33|0
1725046200000|2024-08-30 19:30:00|1598.32|1595.32|1595.84|1592.84|1598.73|1595.73|1595.73|1592.73|0
1725046500000|2024-08-30 19:35:00|1595.83|1592.83|1595.34|1592.34|1596.28|1593.28|1595.28|1592.28|0
1725046800000|2024-08-30 19:40:00|1595.29|1592.29|1594.29|1591.29|1595.7|1592.7|1594.29|1591.29|0
1725047100000|2024-08-30 19:45:00|1594.28|1591.28|1594.1|1591.1|1594.61|1591.61|1593.32|1590.32|0
1725047400000|2024-08-30 19:50:00|1594.08|1591.08|1597.9|1594.9|1598.88|1595.88|1594.01|1591.01|0
1725047700000|2024-08-30 19:55:00|1597.86|1594.86|1600.98|1597.98|1600.98|1597.98|1597.63|1594.63|0
1725370500000|2024-09-03 13:35:00|1580.94|1577.94|1579.48|1576.48|1582.71|1579.71|1579.48|1576.48|0
1725370800000|2024-09-03 13:40:00|1579.54|1576.54|1581.71|1578.71|1581.79|1578.79|1577.31|1574.31|0
1725371100000|2024-09-03 13:45:00|1581.98|1578.98|1586.39|1583.39|1587.87|1584.87|1581.52|1578.52|0
1725371400000|2024-09-03 13:50:00|1586.65|1583.65|1580.14|1577.14|1586.67|1583.67|1580.14|1577.14|0
1725371700000|2024-09-03 13:55:00|1580.03|1577.03|1578.97|1575.97|1581.54|1578.54|1577.19|1574.19|0
1725372000000|2024-09-03 14:00:00|1578.93|1575.93|1576.11|1573.11|1579.35|1576.35|1573.43|1570.43|0
1725372300000|2024-09-03 14:05:00|1576.08|1573.08|1578.03|1575.03|1578.08|1575.08|1574.82|1571.82|0
1725372600000|2024-09-03 14:10:00|1578.11|1575.11|1573.53|1570.53|1578.23|1575.23|1573.39|1570.39|0
1725372900000|2024-09-03 14:15:00|1573.69|1570.69|1573.94|1570.94|1574.13|1571.13|1571.71|1568.71|0
1725373200000|2024-09-03 14:20:00|1573.92|1570.92|1574.28|1571.28|1574.84|1571.84|1572.67|1569.67|0
1725373500000|2024-09-03 14:25:00|1574.3|1571.3|1575.23|1572.23|1575.95|1572.95|1573.62|1570.62|0
1725373800000|2024-09-03 14:30:00|1575.21|1572.21|1569.5|1566.5|1575.24|1572.24|1568.05|1565.05|0
1725374100000|2024-09-03 14:35:00|1569.48|1566.48|1568.18|1565.18|1570.35|1567.35|1567.94|1564.94|0
1725374400000|2024-09-03 14:40:00|1568.14|1565.14|1565.59|1562.59|1568.83|1565.83|1565.35|1562.35|0
1725374700000|2024-09-03 14:45:00|1565.79|1562.79|1559.73|1556.73|1566.11|1563.11|1559.68|1556.68|0
1725375000000|2024-09-03 14:50:00|1559.66|1556.66|1560.61|1557.61|1562.42|1559.42|1559.46|1556.46|0
1725375300000|2024-09-03 14:55:00|1560.68|1557.68|1559.75|1556.75|1562.46|1559.46|1559.75|1556.75|0
1725375600000|2024-09-03 15:00:00|1559.73|1556.73|1563.66|1560.66|1563.97|1560.97|1559.13|1556.13|0
1725375900000|2024-09-03 15:05:00|1563.7|1560.7|1564.01|1561.01|1564.79|1561.79|1562.45|1559.45|0
1725376200000|2024-09-03 15:10:00|1563.98|1560.98|1564.56|1561.56|1566.11|1563.11|1563.86|1560.86|0
1725376500000|2024-09-03 15:15:00|1564.65|1561.65|1563.7|1560.7|1565.65|1562.65|1562.73|1559.73|0
1725376800000|2024-09-03 15:20:00|1563.69|1560.69|1562.46|1559.46|1564.84|1561.84|1562.32|1559.32|0
1725377100000|2024-09-03 15:25:00|1562.45|1559.45|1562.4|1559.4|1563.54|1560.54|1561.85|1558.85|0
1725377400000|2024-09-03 15:30:00|1562.37|1559.37|1561.86|1558.86|1562.49|1559.49|1559.52|1556.52|0
1725377700000|2024-09-03 15:35:00|1561.82|1558.82|1561.38|1558.38|1563.05|1560.05|1561.25|1558.25|0
1725378000000|2024-09-03 15:40:00|1561.37|1558.37|1556.45|1553.45|1561.37|1558.37|1556.32|1553.32|0
1725378300000|2024-09-03 15:45:00|1556.73|1553.73|1556.83|1553.83|1557.89|1554.89|1556.66|1553.66|0
1725378600000|2024-09-03 15:50:00|1556.65|1553.65|1556.44|1553.44|1556.71|1553.71|1555.21|1552.21|0
1725378900000|2024-09-03 15:55:00|1556.42|1553.42|1555.03|1552.03|1556.45|1553.45|1554.62|1551.62|0
1725379200000|2024-09-03 16:00:00|1555.05|1552.05|1556.01|1553.01|1556.35|1553.35|1555.02|1552.02|0
1725379500000|2024-09-03 16:05:00|1556|1553|1553.42|1550.42|1556.14|1553.14|1552.92|1549.92|0
1725379800000|2024-09-03 16:10:00|1553.45|1550.45|1553.96|1550.96|1554.13|1551.13|1552.13|1549.13|0
1725380100000|2024-09-03 16:15:00|1554.04|1551.04|1555.57|1552.57|1556.67|1553.67|1554.04|1551.04|0
1725380400000|2024-09-03 16:20:00|1555.58|1552.58|1553.64|1550.64|1556.02|1553.02|1553.62|1550.62|0
1725380700000|2024-09-03 16:25:00|1553.57|1550.57|1553.13|1550.13|1553.81|1550.81|1552.55|1549.55|0
1725381000000|2024-09-03 16:30:00|1553.12|1550.12|1551.77|1548.77|1553.35|1550.35|1551.77|1548.77|0
1725381300000|2024-09-03 16:35:00|1551.76|1548.76|1551.71|1548.71|1551.83|1548.83|1550.54|1547.54|0
1725381600000|2024-09-03 16:40:00|1551.68|1548.68|1550.39|1547.39|1551.71|1548.71|1549.59|1546.59|0
1725381900000|2024-09-03 16:45:00|1550.37|1547.37|1550.66|1547.66|1550.66|1547.66|1549.18|1546.18|0
1725382200000|2024-09-03 16:50:00|1550.76|1547.76|1550.94|1547.94|1551.43|1548.43|1550.58|1547.58|0
1725382500000|2024-09-03 16:55:00|1550.97|1547.97|1550.11|1547.11|1551.57|1548.57|1550.02|1547.02|0
1725382800000|2024-09-03 17:00:00|1550.15|1547.15|1550.66|1547.66|1551.03|1548.03|1549.78|1546.78|0
1725383100000|2024-09-03 17:05:00|1550.67|1547.67|1552.2|1549.2|1552.53|1549.53|1550.67|1547.67|0
1725383400000|2024-09-03 17:10:00|1552.27|1549.27|1550.83|1547.83|1552.35|1549.35|1550.24|1547.24|0
1725383700000|2024-09-03 17:15:00|1550.84|1547.84|1551.91|1548.91|1551.98|1548.98|1550.68|1547.68|0
1725384000000|2024-09-03 17:20:00|1552.04|1549.04|1554.44|1551.44|1554.44|1551.44|1552.03|1549.03|0
1725384300000|2024-09-03 17:25:00|1554.39|1551.39|1554.87|1551.87|1555.1|1552.1|1554.25|1551.25|0
1725384600000|2024-09-03 17:30:00|1554.8|1551.8|1552.41|1549.41|1554.86|1551.86|1551.53|1548.53|0
1725384900000|2024-09-03 17:35:00|1552.39|1549.39|1554.9|1551.9|1554.9|1551.9|1552.04|1549.04|0
1725385200000|2024-09-03 17:40:00|1554.91|1551.91|1552.68|1549.68|1554.94|1551.94|1552.16|1549.16|0
1725385500000|2024-09-03 17:45:00|1552.74|1549.74|1550.93|1547.93|1552.79|1549.79|1550.93|1547.93|0
1725385800000|2024-09-03 17:50:00|1550.92|1547.92|1550.2|1547.2|1551.43|1548.43|1549.82|1546.82|0
1725386100000|2024-09-03 17:55:00|1550.18|1547.18|1548.17|1545.17|1550.9|1547.9|1548.14|1545.14|0
1725386400000|2024-09-03 18:00:00|1548.14|1545.14|1544.93|1541.93|1548.63|1545.63|1544.69|1541.69|0
1725386700000|2024-09-03 18:05:00|1544.9|1541.9|1543.18|1540.18|1545.25|1542.25|1542.87|1539.87|0
1725387000000|2024-09-03 18:10:00|1543.17|1540.17|1543.01|1540.01|1544.2|1541.2|1542.85|1539.85|0
1725387300000|2024-09-03 18:15:00|1543.02|1540.02|1540.91|1537.91|1543.7|1540.7|1540.91|1537.91|0
1725387600000|2024-09-03 18:20:00|1540.95|1537.95|1540.46|1537.46|1542.18|1539.18|1540.2|1537.2|0
1725387900000|2024-09-03 18:25:00|1540.44|1537.44|1539.48|1536.48|1540.7|1537.7|1539.48|1536.48|0
1725388200000|2024-09-03 18:30:00|1539.54|1536.54|1542.75|1539.75|1543.08|1540.08|1538.69|1535.69|0
1725388500000|2024-09-03 18:35:00|1542.8|1539.8|1542.81|1539.81|1543.15|1540.15|1541.94|1538.94|0
1725388800000|2024-09-03 18:40:00|1542.8|1539.8|1541.68|1538.68|1543.09|1540.09|1541.19|1538.19|0
1725389100000|2024-09-03 18:45:00|1541.67|1538.67|1542.38|1539.38|1543.21|1540.21|1541.62|1538.62|0
1725389400000|2024-09-03 18:50:00|1542.39|1539.39|1541.61|1538.61|1542.44|1539.44|1541.42|1538.42|0
1725389700000|2024-09-03 18:55:00|1541.63|1538.63|1542.88|1539.88|1543.41|1540.41|1541.63|1538.63|0
1725390000000|2024-09-03 19:00:00|1542.89|1539.89|1543.44|1540.44|1543.89|1540.89|1542.49|1539.49|0
1725390300000|2024-09-03 19:05:00|1543.43|1540.43|1542.21|1539.21|1544.2|1541.2|1542.1|1539.1|0
1725390600000|2024-09-03 19:10:00|1542.2|1539.2|1543|1540|1543.12|1540.12|1541.89|1538.89|0
1725390900000|2024-09-03 19:15:00|1542.99|1539.99|1541.9|1538.9|1542.99|1539.99|1541.5|1538.5|0
1725391200000|2024-09-03 19:20:00|1541.92|1538.92|1541.64|1538.64|1542.99|1539.99|1541.63|1538.63|0
1725391500000|2024-09-03 19:25:00|1541.65|1538.65|1540.54|1537.54|1541.69|1538.69|1540.22|1537.22|0
1725391800000|2024-09-03 19:30:00|1540.63|1537.63|1537.81|1534.81|1541.02|1538.02|1537.81|1534.81|0
1725392100000|2024-09-03 19:35:00|1537.78|1534.78|1538|1535|1538.12|1535.12|1536.39|1533.39|0
1725392400000|2024-09-03 19:40:00|1538.02|1535.02|1538.4|1535.4|1539.09|1536.09|1536.63|1533.63|0
1725392700000|2024-09-03 19:45:00|1538.36|1535.36|1537.04|1534.04|1538.43|1535.43|1533.22|1530.22|0
1725393000000|2024-09-03 19:50:00|1537.06|1534.06|1538.53|1535.53|1538.84|1535.84|1535.76|1532.76|0
1725393300000|2024-09-03 19:55:00|1538.51|1535.51|1540.8|1537.8|1540.94|1537.94|1538.03|1535.03|0
1725456600000|2024-09-04 13:30:00|1506.62|1503.62|1508.69|1505.69|1508.82|1505.82|1504.64|1501.64|0
1725456900000|2024-09-04 13:35:00|1508.62|1505.62|1502.14|1499.14|1508.62|1505.62|1502.14|1499.14|0
1725457200000|2024-09-04 13:40:00|1502.13|1499.13|1510.15|1507.15|1511.6|1508.6|1502.13|1499.13|0
1725457500000|2024-09-04 13:45:00|1510.16|1507.16|1514.28|1511.28|1514.49|1511.49|1509.66|1506.66|0
1725457800000|2024-09-04 13:50:00|1514.63|1511.63|1517.42|1514.42|1517.42|1514.42|1512.45|1509.45|0
1725458100000|2024-09-04 13:55:00|1517.55|1514.55|1517.32|1514.32|1518.38|1515.38|1515.78|1512.78|0
1725458400000|2024-09-04 14:00:00|1517.45|1514.45|1511.13|1508.13|1517.45|1514.45|1505.82|1502.82|0
1725458700000|2024-09-04 14:05:00|1511.34|1508.34|1518.85|1515.85|1518.88|1515.88|1509.87|1506.87|0
1725459000000|2024-09-04 14:10:00|1519|1516|1519.66|1516.66|1521.1|1518.1|1517.24|1514.24|0
1725459300000|2024-09-04 14:15:00|1519.62|1516.62|1521.25|1518.25|1522.94|1519.94|1519.18|1516.18|0
1725459600000|2024-09-04 14:20:00|1521.29|1518.29|1522.1|1519.1|1522.29|1519.29|1519.64|1516.64|0
1725459900000|2024-09-04 14:25:00|1522.25|1519.25|1522.41|1519.41|1524.58|1521.58|1521.82|1518.82|0
1725460200000|2024-09-04 14:30:00|1522.59|1519.59|1528.57|1525.57|1528.61|1525.61|1522.38|1519.38|0
1725460500000|2024-09-04 14:35:00|1528.64|1525.64|1530.07|1527.07|1530.2|1527.2|1527.01|1524.01|0
1725460800000|2024-09-04 14:40:00|1530.14|1527.14|1532.27|1529.27|1532.37|1529.37|1529.57|1526.57|0
1725461100000|2024-09-04 14:45:00|1532.28|1529.28|1530.96|1527.96|1532.45|1529.45|1529.99|1526.99|0
1725461400000|2024-09-04 14:50:00|1531.15|1528.15|1531.76|1528.76|1532.25|1529.25|1530.92|1527.92|0
1725461700000|2024-09-04 14:55:00|1531.89|1528.89|1534.01|1531.01|1534.41|1531.41|1531.89|1528.89|0
1725462000000|2024-09-04 15:00:00|1534.03|1531.03|1535.36|1532.36|1535.84|1532.84|1533.34|1530.34|0
1725462300000|2024-09-04 15:05:00|1535.4|1532.4|1532.36|1529.36|1535.98|1532.98|1532.36|1529.36|0
1725462600000|2024-09-04 15:10:00|1532.46|1529.46|1531.43|1528.43|1533.76|1530.76|1531.4|1528.4|0
1725462900000|2024-09-04 15:15:00|1531.39|1528.39|1531.05|1528.05|1531.76|1528.76|1529.93|1526.93|0
1725463200000|2024-09-04 15:20:00|1531.02|1528.02|1529.48|1526.48|1531.98|1528.98|1529.41|1526.41|0
1725463500000|2024-09-04 15:25:00|1529.58|1526.58|1525.16|1522.16|1529.6|1526.6|1525.11|1522.11|0
1725463800000|2024-09-04 15:30:00|1525.17|1522.17|1524.54|1521.54|1525.2|1522.2|1522.6|1519.6|0
1725464100000|2024-09-04 15:35:00|1524.64|1521.64|1523.25|1520.25|1525.06|1522.06|1522.91|1519.91|0
1725464400000|2024-09-04 15:40:00|1523.2|1520.2|1522.76|1519.76|1523.33|1520.33|1522.46|1519.46|0
1725464700000|2024-09-04 15:45:00|1522.66|1519.66|1524.89|1521.89|1525.38|1522.38|1522.56|1519.56|0
1725465000000|2024-09-04 15:50:00|1524.9|1521.9|1526.37|1523.37|1526.51|1523.51|1524.2|1521.2|0
1725465300000|2024-09-04 15:55:00|1526.41|1523.41|1524.26|1521.26|1526.47|1523.47|1523.62|1520.62|0
1725465600000|2024-09-04 16:00:00|1524.24|1521.24|1521.92|1518.92|1524.26|1521.26|1521.87|1518.87|0
1725465900000|2024-09-04 16:05:00|1521.94|1518.94|1523.1|1520.1|1523.1|1520.1|1521.09|1518.09|0
1725466200000|2024-09-04 16:10:00|1523.04|1520.04|1522|1519|1524.1|1521.1|1521.41|1518.41|0
1725466500000|2024-09-04 16:15:00|1522.03|1519.03|1524.65|1521.65|1525.34|1522.34|1521.89|1518.89|0
1725466800000|2024-09-04 16:20:00|1524.61|1521.61|1525.99|1522.99|1526.02|1523.02|1524.32|1521.32|0
1725467100000|2024-09-04 16:25:00|1525.95|1522.95|1526.4|1523.4|1526.74|1523.74|1525.53|1522.53|0
1725467400000|2024-09-04 16:30:00|1526.42|1523.42|1528.63|1525.63|1528.79|1525.79|1526.37|1523.37|0
1725467700000|2024-09-04 16:35:00|1528.64|1525.64|1528.96|1525.96|1529.44|1526.44|1528.42|1525.42|0
1725468000000|2024-09-04 16:40:00|1528.93|1525.93|1525.06|1522.06|1529.36|1526.36|1525.04|1522.04|0
1725468300000|2024-09-04 16:45:00|1525.04|1522.04|1525.21|1522.21|1525.63|1522.63|1524.49|1521.49|0
1725468600000|2024-09-04 16:50:00|1525.19|1522.19|1525.72|1522.72|1526.33|1523.33|1524.75|1521.75|0
1725468900000|2024-09-04 16:55:00|1525.73|1522.73|1526.46|1523.46|1526.81|1523.81|1525.01|1522.01|0
1725469200000|2024-09-04 17:00:00|1526.5|1523.5|1525.5|1522.5|1526.55|1523.55|1525.03|1522.03|0
1725469500000|2024-09-04 17:05:00|1525.49|1522.49|1525.97|1522.97|1526.71|1523.71|1525.41|1522.41|0
1725469800000|2024-09-04 17:10:00|1525.94|1522.94|1525.18|1522.18|1527.19|1524.19|1524.89|1521.89|0
1725470100000|2024-09-04 17:15:00|1525.21|1522.21|1525|1522|1525.9|1522.9|1524.2|1521.2|0
1725470400000|2024-09-04 17:20:00|1524.99|1521.99|1524.84|1521.84|1526.43|1523.43|1524.81|1521.81|0
1725470700000|2024-09-04 17:25:00|1524.93|1521.93|1523.72|1520.72|1525.14|1522.14|1523.53|1520.53|0
1725471000000|2024-09-04 17:30:00|1523.78|1520.78|1524.16|1521.16|1524.19|1521.19|1523.14|1520.14|0
1725471300000|2024-09-04 17:35:00|1524.2|1521.2|1524.41|1521.41|1525.34|1522.34|1524.1|1521.1|0
1725471600000|2024-09-04 17:40:00|1524.43|1521.43|1522.96|1519.96|1524.66|1521.66|1522.95|1519.95|0
1725471900000|2024-09-04 17:45:00|1522.91|1519.91|1524.17|1521.17|1524.89|1521.89|1522.91|1519.91|0
1725472200000|2024-09-04 17:50:00|1524.34|1521.34|1523.15|1520.15|1524.5|1521.5|1522.57|1519.57|0
1725472500000|2024-09-04 17:55:00|1523.18|1520.18|1522.89|1519.89|1523.36|1520.36|1522.29|1519.29|0
1725472800000|2024-09-04 18:00:00|1522.91|1519.91|1521.49|1518.49|1523.2|1520.2|1521.42|1518.42|0
1725473100000|2024-09-04 18:05:00|1521.42|1518.42|1521.58|1518.58|1522.07|1519.07|1520.72|1517.72|0
1725473400000|2024-09-04 18:10:00|1521.46|1518.46|1522|1519|1522.13|1519.13|1520.3|1517.3|0
1725473700000|2024-09-04 18:15:00|1522.02|1519.02|1520.07|1517.07|1522.67|1519.67|1519.98|1516.98|0
1725474000000|2024-09-04 18:20:00|1520.11|1517.11|1520.9|1517.9|1521.05|1518.05|1519.34|1516.34|0
1725474300000|2024-09-04 18:25:00|1520.85|1517.85|1521.86|1518.86|1522.2|1519.2|1520.71|1517.71|0
1725474600000|2024-09-04 18:30:00|1521.83|1518.83|1519.5|1516.5|1522.36|1519.36|1519.5|1516.5|0
1725474900000|2024-09-04 18:35:00|1519.49|1516.49|1515.49|1512.49|1519.49|1516.49|1515.49|1512.49|0
1725475200000|2024-09-04 18:40:00|1515.4|1512.4|1514.5|1511.5|1515.92|1512.92|1514.5|1511.5|0
1725475500000|2024-09-04 18:45:00|1514.48|1511.48|1514.7|1511.7|1515.45|1512.45|1513.63|1510.63|0
1725475800000|2024-09-04 18:50:00|1514.73|1511.73|1514.55|1511.55|1515.27|1512.27|1513.21|1510.21|0
1725476100000|2024-09-04 18:55:00|1514.54|1511.54|1513.13|1510.13|1514.98|1511.98|1513.13|1510.13|0
1725476400000|2024-09-04 19:00:00|1513.17|1510.17|1513.15|1510.15|1513.33|1510.33|1512.03|1509.03|0
1725476700000|2024-09-04 19:05:00|1513.12|1510.12|1511.67|1508.67|1513.69|1510.69|1511.51|1508.51|0
1725477000000|2024-09-04 19:10:00|1511.71|1508.71|1511.87|1508.87|1512.15|1509.15|1511.23|1508.23|0
1725477300000|2024-09-04 19:15:00|1511.82|1508.82|1511.43|1508.43|1512.71|1509.71|1511.43|1508.43|0
1725477600000|2024-09-04 19:20:00|1511.42|1508.42|1514.08|1511.08|1514.16|1511.16|1511.34|1508.34|0
1725477900000|2024-09-04 19:25:00|1514.11|1511.11|1514.74|1511.74|1515.03|1512.03|1512.5|1509.5|0
1725478200000|2024-09-04 19:30:00|1514.96|1511.96|1514.22|1511.22|1515.7|1512.7|1514.03|1511.03|0
1725478500000|2024-09-04 19:35:00|1514.39|1511.39|1514.71|1511.71|1514.85|1511.85|1513.44|1510.44|0
1725478800000|2024-09-04 19:40:00|1514.74|1511.74|1517.25|1514.25|1517.25|1514.25|1514.7|1511.7|0
1725479100000|2024-09-04 19:45:00|1517.2|1514.2|1516.37|1513.37|1517.21|1514.21|1515.54|1512.54|0
1725479400000|2024-09-04 19:50:00|1516.41|1513.41|1516.13|1513.13|1518.73|1515.73|1514.6|1511.6|0
1725479700000|2024-09-04 19:55:00|1516.09|1513.09|1515.44|1512.44|1516.62|1513.62|1514.35|1511.35|0
1725543000000|2024-09-05 13:30:00|1513.99|1513.99|1499.6|1496.6|1513.99|1513.99|1499.6|1496.6|0
1725543300000|2024-09-05 13:35:00|1499.43|1496.43|1509.08|1506.08|1510.08|1507.08|1498.3|1495.3|0
1725543600000|2024-09-05 13:40:00|1509.06|1506.06|1507.95|1504.95|1510.67|1507.67|1507.75|1504.75|0
1725543900000|2024-09-05 13:45:00|1508.02|1505.02|1505.16|1502.16|1510.61|1507.61|1503.93|1500.93|0
1725544200000|2024-09-05 13:50:00|1505.03|1502.03|1508.46|1505.46|1508.58|1505.58|1504.53|1501.53|0
1725544500000|2024-09-05 13:55:00|1508.63|1505.63|1509.36|1506.36|1511|1508|1508.53|1505.53|0
1725544800000|2024-09-05 14:00:00|1509.48|1506.48|1515.95|1512.95|1517.07|1514.07|1509.48|1506.48|0
1725545100000|2024-09-05 14:05:00|1515.85|1512.85|1514.44|1511.44|1518.02|1515.02|1514.35|1511.35|0
1725545400000|2024-09-05 14:10:00|1514.46|1511.46|1509.88|1506.88|1515.09|1512.09|1509.5|1506.5|0
1725545700000|2024-09-05 14:15:00|1509.87|1506.87|1511.3|1508.3|1512.16|1509.16|1508.39|1505.39|0
1725546000000|2024-09-05 14:20:00|1511.25|1508.25|1517.38|1514.38|1517.57|1514.57|1511.25|1508.25|0
1725546300000|2024-09-05 14:25:00|1517.23|1514.23|1514.31|1511.31|1518.18|1515.18|1514.15|1511.15|0
1725546600000|2024-09-05 14:30:00|1514.24|1511.24|1514.75|1511.75|1516.62|1513.62|1513.74|1510.74|0
1725546900000|2024-09-05 14:35:00|1514.7|1511.7|1516.14|1513.14|1516.57|1513.57|1514.47|1511.47|0
1725547200000|2024-09-05 14:40:00|1516.17|1513.17|1511.38|1508.38|1516.22|1513.22|1511.38|1508.38|0
1725547500000|2024-09-05 14:45:00|1511.42|1508.42|1506|1503|1511.43|1508.43|1506|1503|0
1725547800000|2024-09-05 14:50:00|1506.16|1503.16|1505.75|1502.75|1506.38|1503.38|1504.49|1501.49|0
1725548100000|2024-09-05 14:55:00|1505.78|1502.78|1504.84|1501.84|1506.98|1503.98|1504.84|1501.84|0
1725548400000|2024-09-05 15:00:00|1504.87|1501.87|1502.85|1499.85|1505.14|1502.14|1500.96|1497.96|0
1725548700000|2024-09-05 15:05:00|1502.88|1499.88|1505.22|1502.22|1505.94|1502.94|1502.86|1499.86|0
1725549000000|2024-09-05 15:10:00|1505.19|1502.19|1502.14|1499.14|1505.94|1502.94|1501.66|1498.66|0
1725549300000|2024-09-05 15:15:00|1502.13|1499.13|1502.26|1499.26|1503.7|1500.7|1501.19|1498.19|0
1725549600000|2024-09-05 15:20:00|1502.29|1499.29|1500.26|1497.26|1503.08|1500.08|1499.65|1496.65|0
1725549900000|2024-09-05 15:25:00|1500.33|1497.33|1496.45|1493.45|1500.45|1497.45|1496.45|1493.45|0
1725550200000|2024-09-05 15:30:00|1496.44|1493.44|1495.04|1492.04|1496.73|1493.73|1494.09|1491.09|0
1725550500000|2024-09-05 15:35:00|1495.14|1492.14|1497.5|1494.5|1498.24|1495.24|1495.14|1492.14|0
1725550800000|2024-09-05 15:40:00|1497.54|1494.54|1497.82|1494.82|1498.52|1495.52|1497.54|1494.54|0
1725551100000|2024-09-05 15:45:00|1497.87|1494.87|1498.38|1495.38|1499.48|1496.48|1497.68|1494.68|0
1725551400000|2024-09-05 15:50:00|1498.4|1495.4|1498.31|1495.31|1499.5|1496.5|1497.31|1494.31|0
1725551700000|2024-09-05 15:55:00|1498.24|1495.24|1497.87|1494.87|1498.85|1495.85|1497.57|1494.57|0
1725552000000|2024-09-05 16:00:00|1497.99|1494.99|1501.24|1498.24|1501.61|1498.61|1497.99|1494.99|0
1725552300000|2024-09-05 16:05:00|1500.9|1497.9|1502.47|1499.47|1502.94|1499.94|1500.45|1497.45|0
1725552600000|2024-09-05 16:10:00|1502.46|1499.46|1500.91|1497.91|1502.53|1499.53|1500.63|1497.63|0
1725552900000|2024-09-05 16:15:00|1500.94|1497.94|1501.65|1498.65|1501.88|1498.88|1500.61|1497.61|0
1725553200000|2024-09-05 16:20:00|1501.59|1498.59|1503.81|1500.81|1504.06|1501.06|1501.36|1498.36|0
1725553500000|2024-09-05 16:25:00|1503.83|1500.83|1505.46|1502.46|1505.73|1502.73|1503.76|1500.76|0
1725553800000|2024-09-05 16:30:00|1505.43|1502.43|1504.48|1501.48|1505.75|1502.75|1504.41|1501.41|0
1725554100000|2024-09-05 16:35:00|1504.47|1501.47|1504.66|1501.66|1505.48|1502.48|1504.44|1501.44|0
1725554400000|2024-09-05 16:40:00|1504.65|1501.65|1505.49|1502.49|1506.1|1503.1|1504.47|1501.47|0
1725554700000|2024-09-05 16:45:00|1505.32|1502.32|1504.05|1501.05|1505.33|1502.33|1503.93|1500.93|0
1725555000000|2024-09-05 16:50:00|1503.99|1500.99|1503.04|1500.04|1504.03|1501.03|1502.83|1499.83|0
1725555300000|2024-09-05 16:55:00|1503.08|1500.08|1504.44|1501.44|1505.35|1502.35|1503|1500|0
1725555600000|2024-09-05 17:00:00|1504.42|1501.42|1504.11|1501.11|1504.9|1501.9|1503.89|1500.89|0
1725555900000|2024-09-05 17:05:00|1504.07|1501.07|1503.58|1500.58|1504.53|1501.53|1502.97|1499.97|0
1725556200000|2024-09-05 17:10:00|1503.59|1500.59|1505.07|1502.07|1505.42|1502.42|1503.54|1500.54|0
1725556500000|2024-09-05 17:15:00|1505.08|1502.08|1505.01|1502.01|1505.09|1502.09|1503.28|1500.28|0
1725556800000|2024-09-05 17:20:00|1505|1502|1505.11|1502.11|1505.11|1502.11|1504.43|1501.43|0
1725557100000|2024-09-05 17:25:00|1505.2|1502.2|1501.26|1498.26|1505.27|1502.27|1501.26|1498.26|0
1725557400000|2024-09-05 17:30:00|1501.24|1498.24|1502.79|1499.79|1502.79|1499.79|1501.1|1498.1|0
1725557700000|2024-09-05 17:35:00|1502.85|1499.85|1504.35|1501.35|1505.24|1502.24|1502.78|1499.78|0
1725558000000|2024-09-05 17:40:00|1504.37|1501.37|1506.92|1503.92|1507.01|1504.01|1504.34|1501.34|0
1725558300000|2024-09-05 17:45:00|1506.95|1503.95|1509.11|1506.11|1509.2|1506.2|1506.95|1503.95|0
1725558600000|2024-09-05 17:50:00|1509.13|1506.13|1508.63|1505.63|1509.66|1506.66|1508.36|1505.36|0
1725558900000|2024-09-05 17:55:00|1508.71|1505.71|1509.58|1506.58|1509.67|1506.67|1508.71|1505.71|0
1725559200000|2024-09-05 18:00:00|1509.88|1506.88|1509.27|1506.27|1510.84|1507.84|1508.7|1505.7|0
1725559500000|2024-09-05 18:05:00|1509.28|1506.28|1509.22|1506.22|1509.43|1506.43|1508.79|1505.79|0
1725559800000|2024-09-05 18:10:00|1509.24|1506.24|1508.42|1505.42|1509.79|1506.79|1508.42|1505.42|0
1725560100000|2024-09-05 18:15:00|1508.45|1505.45|1510.28|1507.28|1510.8|1507.8|1508.36|1505.36|0
1725560400000|2024-09-05 18:20:00|1510.29|1507.29|1510.08|1507.08|1510.74|1507.74|1509.85|1506.85|0
1725560700000|2024-09-05 18:25:00|1510.07|1507.07|1508.83|1505.83|1510.07|1507.07|1508.52|1505.52|0
1725561000000|2024-09-05 18:30:00|1508.84|1505.84|1509.53|1506.53|1509.81|1506.81|1508.82|1505.82|0
1725561300000|2024-09-05 18:35:00|1509.49|1506.49|1509.98|1506.98|1510.23|1507.23|1509.16|1506.16|0
1725561600000|2024-09-05 18:40:00|1510.03|1507.03|1509.32|1506.32|1510.13|1507.13|1508.84|1505.84|0
1725561900000|2024-09-05 18:45:00|1509.33|1506.33|1510.1|1507.1|1510.44|1507.44|1509.24|1506.24|0
1725562200000|2024-09-05 18:50:00|1510.15|1507.15|1509.97|1506.97|1511.27|1508.27|1509.44|1506.44|0
1725562500000|2024-09-05 18:55:00|1509.99|1506.99|1508.34|1505.34|1510.42|1507.42|1508.33|1505.33|0
1725562800000|2024-09-05 19:00:00|1508.37|1505.37|1507.65|1504.65|1508.37|1505.37|1507.11|1504.11|0
1725563100000|2024-09-05 19:05:00|1507.66|1504.66|1506.63|1503.63|1507.78|1504.78|1506.4|1503.4|0
1725563400000|2024-09-05 19:10:00|1506.62|1503.62|1506.1|1503.1|1506.62|1503.62|1505.53|1502.53|0
1725563700000|2024-09-05 19:15:00|1505.95|1502.95|1503.34|1500.34|1505.95|1502.95|1502.19|1499.19|0
1725564000000|2024-09-05 19:20:00|1503.33|1500.33|1504.41|1501.41|1504.45|1501.45|1502.55|1499.55|0
1725564300000|2024-09-05 19:25:00|1504.43|1501.43|1505.89|1502.89|1506.03|1503.03|1504.3|1501.3|0
1725564600000|2024-09-05 19:30:00|1505.87|1502.87|1507.91|1504.91|1508.08|1505.08|1505.5|1502.5|0
1725564900000|2024-09-05 19:35:00|1507.78|1504.78|1504.21|1501.21|1507.78|1504.78|1504.07|1501.07|0
1725565200000|2024-09-05 19:40:00|1504.09|1501.09|1500.89|1497.89|1504.09|1501.09|1500.52|1497.52|0
1725565500000|2024-09-05 19:45:00|1500.86|1497.86|1501.42|1498.42|1501.94|1498.94|1499.91|1496.91|0
1725565800000|2024-09-05 19:50:00|1501.4|1498.4|1501.6|1498.6|1501.84|1498.84|1499.16|1496.16|0
1725566100000|2024-09-05 19:55:00|1501.58|1498.58|1503.59|1500.59|1503.59|1500.59|1501.28|1498.28|0
1725629400000|2024-09-06 13:30:00|1514.97|1511.97|1514.28|1511.28|1516.28|1513.28|1514.07|1511.07|0
1725629700000|2024-09-06 13:35:00|1514.07|1511.07|1504.19|1501.19|1515.76|1512.76|1504.19|1501.19|0
1725630000000|2024-09-06 13:40:00|1504.21|1501.21|1505.33|1502.33|1506.8|1503.8|1500.32|1497.32|0
1725630300000|2024-09-06 13:45:00|1505.24|1502.24|1509.4|1506.4|1510.64|1507.64|1505.24|1502.24|0
1725630600000|2024-09-06 13:50:00|1509.6|1506.6|1503.45|1500.45|1509.6|1506.6|1503.33|1500.33|0
1725630900000|2024-09-06 13:55:00|1503.48|1500.48|1499.19|1496.19|1505.44|1502.44|1499.16|1496.16|0
1725631200000|2024-09-06 14:00:00|1499.25|1496.25|1497.8|1494.8|1499.41|1496.41|1495.06|1492.06|0
1725631500000|2024-09-06 14:05:00|1497.94|1494.94|1499.15|1496.15|1500.31|1497.31|1496.55|1493.55|0
1725631800000|2024-09-06 14:10:00|1499.19|1496.19|1497.13|1494.13|1500.49|1497.49|1494.93|1491.93|0
1725632100000|2024-09-06 14:15:00|1497.18|1494.18|1497.76|1494.76|1498.09|1495.09|1494.93|1491.93|0
1725632400000|2024-09-06 14:20:00|1497.85|1494.85|1492.85|1489.85|1499.23|1496.23|1492.77|1489.77|0
1725632700000|2024-09-06 14:25:00|1492.79|1489.79|1488.01|1485.01|1492.79|1489.79|1487.89|1484.89|0
1725633000000|2024-09-06 14:30:00|1488.07|1485.07|1484.75|1481.75|1488.72|1485.72|1484.61|1481.61|0
1725633300000|2024-09-06 14:35:00|1484.68|1481.68|1485.94|1482.94|1486.4|1483.4|1483.29|1480.29|0
1725633600000|2024-09-06 14:40:00|1485.93|1482.93|1481.14|1478.14|1485.93|1482.93|1480.98|1477.98|0
1725633900000|2024-09-06 14:45:00|1481.01|1478.01|1481.3|1478.3|1482.61|1479.61|1480.92|1477.92|0
1725634200000|2024-09-06 14:50:00|1481.43|1478.43|1478.33|1475.33|1482.63|1479.63|1478.33|1475.33|0
1725634500000|2024-09-06 14:55:00|1478.31|1475.31|1479.78|1476.78|1479.98|1476.98|1477.01|1474.01|0
1725634800000|2024-09-06 15:00:00|1479.8|1476.8|1484.55|1481.55|1490.57|1487.57|1479.8|1476.8|0
1725635100000|2024-09-06 15:05:00|1484.4|1481.4|1480.5|1477.5|1485.52|1482.52|1479.84|1476.84|0
1725635400000|2024-09-06 15:10:00|1480.49|1477.49|1482.29|1479.29|1483.13|1480.13|1479.98|1476.98|0
1725635700000|2024-09-06 15:15:00|1482.26|1479.26|1477.66|1474.66|1482.86|1479.86|1476.76|1473.76|0
1725636000000|2024-09-06 15:20:00|1477.63|1474.63|1477.92|1474.92|1479.43|1476.43|1477.04|1474.04|0
1725636300000|2024-09-06 15:25:00|1477.9|1474.9|1476.82|1473.82|1477.92|1474.92|1476.69|1473.69|0
1725636600000|2024-09-06 15:30:00|1476.76|1473.76|1477.42|1474.42|1479.16|1476.16|1476.76|1473.76|0
1725636900000|2024-09-06 15:35:00|1477.4|1474.4|1475.67|1472.67|1477.4|1474.4|1474.98|1471.98|0
1725637200000|2024-09-06 15:40:00|1475.71|1472.71|1474.52|1471.52|1476.21|1473.21|1474.09|1471.09|0
1725637500000|2024-09-06 15:45:00|1474.5|1471.5|1474.28|1471.28|1474.56|1471.56|1472.91|1469.91|0
1725637800000|2024-09-06 15:50:00|1474.37|1471.37|1474.18|1471.18|1474.58|1471.58|1472.45|1469.45|0
1725638100000|2024-09-06 15:55:00|1474.32|1471.32|1474.29|1471.29|1475.76|1472.76|1474.15|1471.15|0
1725638400000|2024-09-06 16:00:00|1474.21|1471.21|1471.92|1468.92|1474.21|1471.21|1471.77|1468.77|0
1725638700000|2024-09-06 16:05:00|1471.82|1468.82|1473.06|1470.06|1473.94|1470.94|1471.4|1468.4|0
1725639000000|2024-09-06 16:10:00|1473.15|1470.15|1473.83|1470.83|1474.69|1471.69|1472.31|1469.31|0
1725639300000|2024-09-06 16:15:00|1473.78|1470.78|1472.3|1469.3|1473.86|1470.86|1471.42|1468.42|0
1725639600000|2024-09-06 16:20:00|1472.38|1469.38|1474.83|1471.83|1474.83|1471.83|1472.25|1469.25|0
1725639900000|2024-09-06 16:25:00|1474.85|1471.85|1473.79|1470.79|1475.86|1472.86|1473.68|1470.68|0
1725640200000|2024-09-06 16:30:00|1473.81|1470.81|1476.59|1473.59|1476.59|1473.59|1472.94|1469.94|0
1725640500000|2024-09-06 16:35:00|1476.53|1473.53|1474.85|1471.85|1477.8|1474.8|1474.72|1471.72|0
1725640800000|2024-09-06 16:40:00|1474.89|1471.89|1475.82|1472.82|1475.93|1472.93|1474.09|1471.09|0
1725641100000|2024-09-06 16:45:00|1475.84|1472.84|1473.38|1470.38|1476.17|1473.17|1472.57|1469.57|0
1725641400000|2024-09-06 16:50:00|1473.31|1470.31|1472.99|1469.99|1473.74|1470.74|1472.24|1469.24|0
1725641700000|2024-09-06 16:55:00|1473.12|1470.12|1473.76|1470.76|1474|1471|1471.98|1468.98|0
1725642000000|2024-09-06 17:00:00|1473.8|1470.8|1476.09|1473.09|1476.11|1473.11|1472.79|1469.79|0
1725642300000|2024-09-06 17:05:00|1476.04|1473.04|1479.11|1476.11|1479.31|1476.31|1475.37|1472.37|0
1725642600000|2024-09-06 17:10:00|1479.08|1476.08|1480.75|1477.75|1480.91|1477.91|1478.99|1475.99|0
1725642900000|2024-09-06 17:15:00|1480.79|1477.79|1480.99|1477.99|1481.04|1478.04|1479.88|1476.88|0
1725643200000|2024-09-06 17:20:00|1480.98|1477.98|1483.73|1480.73|1483.96|1480.96|1480.98|1477.98|0
1725643500000|2024-09-06 17:25:00|1483.67|1480.67|1481.14|1478.14|1484.36|1481.36|1481.14|1478.14|0
1725643800000|2024-09-06 17:30:00|1481.18|1478.18|1480.58|1477.58|1481.38|1478.38|1479.76|1476.76|0
1725644100000|2024-09-06 17:35:00|1480.56|1477.56|1479.11|1476.11|1480.71|1477.71|1478.95|1475.95|0
1725644400000|2024-09-06 17:40:00|1479.14|1476.14|1478.14|1475.14|1479.14|1476.14|1477.84|1474.84|0
1725644700000|2024-09-06 17:45:00|1478.12|1475.12|1478.62|1475.62|1479.02|1476.02|1477.87|1474.87|0
1725645000000|2024-09-06 17:50:00|1478.61|1475.61|1479.72|1476.72|1479.72|1476.72|1477.56|1474.56|0
1725645300000|2024-09-06 17:55:00|1479.75|1476.75|1479.15|1476.15|1480.83|1477.83|1479.15|1476.15|0
1725645600000|2024-09-06 18:00:00|1479.1|1476.1|1477.43|1474.43|1479.58|1476.58|1477.34|1474.34|0
1725645900000|2024-09-06 18:05:00|1477.42|1474.42|1477.33|1474.33|1477.52|1474.52|1476.62|1473.62|0
1725646200000|2024-09-06 18:10:00|1477.27|1474.27|1477.33|1474.33|1478.03|1475.03|1476.99|1473.99|0
1725646500000|2024-09-06 18:15:00|1477.28|1474.28|1475.8|1472.8|1477.58|1474.58|1475.79|1472.79|0
1725646800000|2024-09-06 18:20:00|1475.83|1472.83|1476.05|1473.05|1476.77|1473.77|1475.21|1472.21|0
1725647100000|2024-09-06 18:25:00|1476.11|1473.11|1477.13|1474.13|1477.15|1474.15|1475.7|1472.7|0
1725647400000|2024-09-06 18:30:00|1477.15|1474.15|1476.6|1473.6|1477.78|1474.78|1476.24|1473.24|0
1725647700000|2024-09-06 18:35:00|1476.68|1473.68|1476.93|1473.93|1477.33|1474.33|1476.43|1473.43|0
1725648000000|2024-09-06 18:40:00|1476.94|1473.94|1480.22|1477.22|1480.22|1477.22|1476.93|1473.93|0
1725648300000|2024-09-06 18:45:00|1480.24|1477.24|1481.41|1478.41|1481.42|1478.42|1478.96|1475.96|0
1725648600000|2024-09-06 18:50:00|1481.4|1478.4|1482.25|1479.25|1482.47|1479.47|1480.72|1477.72|0
1725648900000|2024-09-06 18:55:00|1482.3|1479.3|1482.71|1479.71|1483.39|1480.39|1482.3|1479.3|0
1725649200000|2024-09-06 19:00:00|1482.72|1479.72|1484.74|1481.74|1484.95|1481.95|1482.6|1479.6|0
1725649500000|2024-09-06 19:05:00|1484.76|1481.76|1486.21|1483.21|1486.66|1483.66|1484.59|1481.59|0
1725649800000|2024-09-06 19:10:00|1486.22|1483.22|1485.84|1482.84|1486.79|1483.79|1485.46|1482.46|0
1725650100000|2024-09-06 19:15:00|1485.81|1482.81|1485.11|1482.11|1486.3|1483.3|1485.07|1482.07|0
1725650400000|2024-09-06 19:20:00|1484.94|1481.94|1486.38|1483.38|1486.63|1483.63|1484.94|1481.94|0
1725650700000|2024-09-06 19:25:00|1486.53|1483.53|1486.78|1483.78|1488.64|1485.64|1486.53|1483.53|0
1725651000000|2024-09-06 19:30:00|1486.77|1483.77|1489.01|1486.01|1489.01|1486.01|1485.98|1482.98|0
1725651300000|2024-09-06 19:35:00|1488.99|1485.99|1486.49|1483.49|1489.46|1486.46|1486.22|1483.22|0
1725651600000|2024-09-06 19:40:00|1486.54|1483.54|1487.47|1484.47|1488.48|1485.48|1486|1483|0
1725651900000|2024-09-06 19:45:00|1487.44|1484.44|1490.87|1487.87|1490.87|1487.87|1487.44|1484.44|0
1725652200000|2024-09-06 19:50:00|1490.91|1487.91|1486.51|1483.51|1491.32|1488.32|1485.74|1482.74|0
1725652500000|2024-09-06 19:55:00|1486.52|1483.52|1485.87|1482.87|1486.6|1483.6|1484.66|1481.66|0
1725888600000|2024-09-09 13:30:00|1509.15|1506.15|1513.81|1510.81|1514.86|1511.86|1509.05|1506.05|0
1725888900000|2024-09-09 13:35:00|1513.83|1510.83|1518.14|1515.14|1518.37|1515.37|1511.22|1508.22|0
1725889200000|2024-09-09 13:40:00|1517.95|1514.95|1518.48|1515.48|1519.18|1516.18|1516.94|1513.94|0
1725889500000|2024-09-09 13:45:00|1518.52|1515.52|1514.66|1511.66|1520.58|1517.58|1513.48|1510.48|0
1725889800000|2024-09-09 13:50:00|1514.67|1511.67|1512.48|1509.48|1517.47|1514.47|1512.02|1509.02|0
1725890100000|2024-09-09 13:55:00|1512.08|1509.08|1512.26|1509.26|1513.24|1510.24|1510.41|1507.41|0
1725890400000|2024-09-09 14:00:00|1512.23|1509.23|1515.2|1512.2|1515.69|1512.69|1511.59|1508.59|0
1725890700000|2024-09-09 14:05:00|1515.23|1512.23|1516.38|1513.38|1516.7|1513.7|1514|1511|0
1725891000000|2024-09-09 14:10:00|1516.67|1513.67|1519.95|1516.95|1520.43|1517.43|1516.66|1513.66|0
1725891300000|2024-09-09 14:15:00|1520.01|1517.01|1516.05|1513.05|1520.56|1517.56|1515.47|1512.47|0
1725891600000|2024-09-09 14:20:00|1516|1513|1515.81|1512.81|1516.91|1513.91|1514.36|1511.36|0
1725891900000|2024-09-09 14:25:00|1515.91|1512.91|1515.03|1512.03|1516.19|1513.19|1514.04|1511.04|0
1725892200000|2024-09-09 14:30:00|1515.05|1512.05|1511.93|1508.93|1515.29|1512.29|1511.19|1508.19|0
1725892500000|2024-09-09 14:35:00|1511.89|1508.89|1509.79|1506.79|1512.45|1509.45|1508.51|1505.51|0
1725892800000|2024-09-09 14:40:00|1509.85|1506.85|1509.56|1506.56|1511.95|1508.95|1509.56|1506.56|0
1725893100000|2024-09-09 14:45:00|1509.51|1506.51|1508.02|1505.02|1509.71|1506.71|1506.34|1503.34|0
1725893400000|2024-09-09 14:50:00|1508.03|1505.03|1507.18|1504.18|1509.31|1506.31|1506.19|1503.19|0
1725893700000|2024-09-09 14:55:00|1507.26|1504.26|1503.21|1500.21|1508.32|1505.32|1502.97|1499.97|0
1725894000000|2024-09-09 15:00:00|1503.18|1500.18|1506.03|1503.03|1506.4|1503.4|1502.66|1499.66|0
1725894300000|2024-09-09 15:05:00|1506.06|1503.06|1508.31|1505.31|1508.68|1505.68|1505.51|1502.51|0
1725894600000|2024-09-09 15:10:00|1508.23|1505.23|1505.39|1502.39|1508.23|1505.23|1505.04|1502.04|0
1725894900000|2024-09-09 15:15:00|1505.38|1502.38|1507.5|1504.5|1507.58|1504.58|1505.17|1502.17|0
1725895200000|2024-09-09 15:20:00|1507.51|1504.51|1508.5|1505.5|1509.11|1506.11|1506.41|1503.41|0
1725895500000|2024-09-09 15:25:00|1508.47|1505.47|1509.28|1506.28|1509.47|1506.47|1507.45|1504.45|0
1725895800000|2024-09-09 15:30:00|1509.26|1506.26|1510.98|1507.98|1511|1508|1508.29|1505.29|0
1725896100000|2024-09-09 15:35:00|1510.92|1507.92|1512.32|1509.32|1512.5|1509.5|1510.86|1507.86|0
1725896400000|2024-09-09 15:40:00|1512.3|1509.3|1512.29|1509.29|1514.17|1511.17|1512.07|1509.07|0
1725896700000|2024-09-09 15:45:00|1512.43|1509.43|1512.69|1509.69|1512.97|1509.97|1511.41|1508.41|0
1725897000000|2024-09-09 15:50:00|1512.71|1509.71|1513.89|1510.89|1513.89|1510.89|1512.26|1509.26|0
1725897300000|2024-09-09 15:55:00|1513.9|1510.9|1516.2|1513.2|1516.2|1513.2|1513.77|1510.77|0
1725897600000|2024-09-09 16:00:00|1516.24|1513.24|1519.07|1516.07|1519.57|1516.57|1515.22|1512.22|0
1725897900000|2024-09-09 16:05:00|1519.1|1516.1|1518.55|1515.55|1519.1|1516.1|1517.23|1514.23|0
1725898200000|2024-09-09 16:10:00|1518.53|1515.53|1518.87|1515.87|1519.35|1516.35|1518.3|1515.3|0
1725898500000|2024-09-09 16:15:00|1518.9|1515.9|1519.46|1516.46|1520.18|1517.18|1518.85|1515.85|0
1725898800000|2024-09-09 16:20:00|1519.53|1516.53|1521.4|1518.4|1521.5|1518.5|1519.49|1516.49|0
1725899100000|2024-09-09 16:25:00|1521.43|1518.43|1521.47|1518.47|1521.94|1518.94|1521.09|1518.09|0
1725899400000|2024-09-09 16:30:00|1521.53|1518.53|1522.2|1519.2|1522.42|1519.42|1521.07|1518.07|0
1725899700000|2024-09-09 16:35:00|1522.18|1519.18|1521.62|1518.62|1522.99|1519.99|1521.04|1518.04|0
1725900000000|2024-09-09 16:40:00|1521.68|1518.68|1522.84|1519.84|1523.69|1520.69|1521.37|1518.37|0
1725900300000|2024-09-09 16:45:00|1522.88|1519.88|1522.74|1519.74|1523.14|1520.14|1522.27|1519.27|0
1725900600000|2024-09-09 16:50:00|1522.76|1519.76|1523.48|1520.48|1523.74|1520.74|1522.42|1519.42|0
1725900900000|2024-09-09 16:55:00|1523.45|1520.45|1523.45|1520.45|1523.96|1520.96|1522.56|1519.56|0
1725901200000|2024-09-09 17:00:00|1523.41|1520.41|1523.77|1520.77|1524.35|1521.35|1522.69|1519.69|0
1725901500000|2024-09-09 17:05:00|1523.8|1520.8|1524.96|1521.96|1525.16|1522.16|1523.8|1520.8|0
1725901800000|2024-09-09 17:10:00|1524.95|1521.95|1523.77|1520.77|1525.53|1522.53|1523.72|1520.72|0
1725902100000|2024-09-09 17:15:00|1523.87|1520.87|1524.33|1521.33|1525.08|1522.08|1523.29|1520.29|0
1725902400000|2024-09-09 17:20:00|1524.3|1521.3|1523.12|1520.12|1524.38|1521.38|1522.74|1519.74|0
1725902700000|2024-09-09 17:25:00|1523.04|1520.04|1523.05|1520.05|1524.11|1521.11|1522.96|1519.96|0
1725903000000|2024-09-09 17:30:00|1523.07|1520.07|1520.54|1517.54|1523.24|1520.24|1520|1517|0
1725903300000|2024-09-09 17:35:00|1520.7|1517.7|1522.68|1519.68|1522.83|1519.83|1520.7|1517.7|0
1725903600000|2024-09-09 17:40:00|1522.64|1519.64|1519.32|1516.32|1523.04|1520.04|1519.32|1516.32|0
1725903900000|2024-09-09 17:45:00|1519.3|1516.3|1522.16|1519.16|1522.19|1519.19|1518.99|1515.99|0
1725904200000|2024-09-09 17:50:00|1522.15|1519.15|1522.27|1519.27|1522.74|1519.74|1522|1519|0
1725904500000|2024-09-09 17:55:00|1522.24|1519.24|1518.03|1515.03|1522.27|1519.27|1517.89|1514.89|0
1725904800000|2024-09-09 18:00:00|1518.12|1515.12|1515.73|1512.73|1518.16|1515.16|1514.98|1511.98|0
1725905100000|2024-09-09 18:05:00|1515.76|1512.76|1516.06|1513.06|1516.6|1513.6|1515.52|1512.52|0
1725905400000|2024-09-09 18:10:00|1516.13|1513.13|1515.94|1512.94|1516.41|1513.41|1515.57|1512.57|0
1725905700000|2024-09-09 18:15:00|1515.91|1512.91|1516.16|1513.16|1516.16|1513.16|1514.79|1511.79|0
1725906000000|2024-09-09 18:20:00|1516.13|1513.13|1516.24|1513.24|1516.57|1513.57|1515.4|1512.4|0
1725906300000|2024-09-09 18:25:00|1516.23|1513.23|1515.24|1512.24|1517.42|1514.42|1515.24|1512.24|0
1725906600000|2024-09-09 18:30:00|1515.26|1512.26|1515.08|1512.08|1515.38|1512.38|1514.28|1511.28|0
1725906900000|2024-09-09 18:35:00|1515.05|1512.05|1513.35|1510.35|1515.85|1512.85|1513.19|1510.19|0
1725907200000|2024-09-09 18:40:00|1513.32|1510.32|1516.41|1513.41|1516.41|1513.41|1513.18|1510.18|0
1725907500000|2024-09-09 18:45:00|1516.38|1513.38|1516.9|1513.9|1517|1514|1516.14|1513.14|0
1725907800000|2024-09-09 18:50:00|1516.86|1513.86|1517.02|1514.02|1517.52|1514.52|1516.67|1513.67|0
1725908100000|2024-09-09 18:55:00|1517.03|1514.03|1516.4|1513.4|1517.08|1514.08|1516.15|1513.15|0
1725908400000|2024-09-09 19:00:00|1516.41|1513.41|1515.02|1512.02|1516.44|1513.44|1514.92|1511.92|0
1725908700000|2024-09-09 19:05:00|1514.96|1511.96|1517.28|1514.28|1517.41|1514.41|1514.79|1511.79|0
1725909000000|2024-09-09 19:10:00|1517.22|1514.22|1517.45|1514.45|1517.85|1514.85|1516.63|1513.63|0
1725909300000|2024-09-09 19:15:00|1517.46|1514.46|1517.8|1514.8|1518.79|1515.79|1517.42|1514.42|0
1725909600000|2024-09-09 19:20:00|1517.79|1514.79|1517.99|1514.99|1518.2|1515.2|1517.01|1514.01|0
1725909900000|2024-09-09 19:25:00|1517.88|1514.88|1519.72|1516.72|1519.82|1516.82|1517.67|1514.67|0
1725910200000|2024-09-09 19:30:00|1519.69|1516.69|1517.67|1514.67|1519.75|1516.75|1517.3|1514.3|0
1725910500000|2024-09-09 19:35:00|1517.7|1514.7|1516.56|1513.56|1518.74|1515.74|1516.43|1513.43|0
1725910800000|2024-09-09 19:40:00|1516.57|1513.57|1518.25|1515.25|1518.6|1515.6|1516.57|1513.57|0
1725911100000|2024-09-09 19:45:00|1517.98|1514.98|1517.5|1514.5|1518.27|1515.27|1516.63|1513.63|0
1725911400000|2024-09-09 19:50:00|1517.54|1514.54|1516.29|1513.29|1518.75|1515.75|1514.41|1511.41|0
1725911700000|2024-09-09 19:55:00|1516.28|1513.28|1519.93|1516.93|1520.12|1517.12|1516.28|1513.28|0
1725975000000|2024-09-10 13:30:00|1534.87|1531.87|1530.75|1527.75|1535.18|1532.18|1530.5|1527.5|0
1725975300000|2024-09-10 13:35:00|1530.74|1527.74|1525.85|1522.85|1532.14|1529.14|1524.74|1521.74|0
1725975600000|2024-09-10 13:40:00|1525.83|1522.83|1525.37|1522.37|1527.28|1524.28|1524.28|1521.28|0
1725975900000|2024-09-10 13:45:00|1525.57|1522.57|1528.63|1525.63|1530.84|1527.84|1525.57|1522.57|0
1725976200000|2024-09-10 13:50:00|1528.61|1525.61|1529.91|1526.91|1529.92|1526.92|1524.97|1521.97|0
1725976500000|2024-09-10 13:55:00|1529.83|1526.83|1527.68|1524.68|1531.86|1528.86|1526.93|1523.93|0
1725976800000|2024-09-10 14:00:00|1527.59|1524.59|1529.66|1526.66|1530.82|1527.82|1527.58|1524.58|0
1725977100000|2024-09-10 14:05:00|1529.96|1526.96|1530.43|1527.43|1530.67|1527.67|1525.14|1522.14|0
1725977400000|2024-09-10 14:10:00|1530.5|1527.5|1524.51|1521.51|1530.5|1527.5|1523.33|1520.33|0
1725977700000|2024-09-10 14:15:00|1524.64|1521.64|1523.91|1520.91|1525.78|1522.78|1522.86|1519.86|0
1725978000000|2024-09-10 14:20:00|1523.88|1520.88|1520.56|1517.56|1524.51|1521.51|1520.03|1517.03|0
1725978300000|2024-09-10 14:25:00|1520.68|1517.68|1527.73|1524.73|1527.73|1524.73|1520.65|1517.65|0
1725978600000|2024-09-10 14:30:00|1527.71|1524.71|1522.97|1519.97|1528.36|1525.36|1522.89|1519.89|0
1725978900000|2024-09-10 14:35:00|1522.81|1519.81|1523.09|1520.09|1523.49|1520.49|1521.13|1518.13|0
1725979200000|2024-09-10 14:40:00|1523.13|1520.13|1518.7|1515.7|1523.99|1520.99|1518.7|1515.7|0
1725979500000|2024-09-10 14:45:00|1518.69|1515.69|1521.23|1518.23|1521.63|1518.63|1518.59|1515.59|0
1725979800000|2024-09-10 14:50:00|1521.36|1518.36|1520.66|1517.66|1521.37|1518.37|1517.31|1514.31|0
1725980100000|2024-09-10 14:55:00|1520.63|1517.63|1521.83|1518.83|1522.6|1519.6|1520.06|1517.06|0
1725980400000|2024-09-10 15:00:00|1521.86|1518.86|1522.27|1519.27|1522.42|1519.42|1520.39|1517.39|0
1725980700000|2024-09-10 15:05:00|1522.25|1519.25|1523.63|1520.63|1523.73|1520.73|1521.29|1518.29|0
1725981000000|2024-09-10 15:10:00|1523.61|1520.61|1525.07|1522.07|1525.25|1522.25|1523.61|1520.61|0
1725981300000|2024-09-10 15:15:00|1525.09|1522.09|1527.14|1524.14|1527.32|1524.32|1525.09|1522.09|0
1725981600000|2024-09-10 15:20:00|1527.04|1524.04|1526.34|1523.34|1527.04|1524.04|1525.8|1522.8|0
1725981900000|2024-09-10 15:25:00|1526.32|1523.32|1527.2|1524.2|1527.84|1524.84|1526.32|1523.32|0
1725982200000|2024-09-10 15:30:00|1527.23|1524.23|1527|1524|1527.89|1524.89|1526.99|1523.99|0
1725982500000|2024-09-10 15:35:00|1527.01|1524.01|1523.68|1520.68|1527.35|1524.35|1523.48|1520.48|0
1725982800000|2024-09-10 15:40:00|1523.71|1520.71|1523.95|1520.95|1524.46|1521.46|1523.28|1520.28|0
1725983100000|2024-09-10 15:45:00|1523.93|1520.93|1522.6|1519.6|1523.93|1520.93|1522.2|1519.2|0
1725983400000|2024-09-10 15:50:00|1522.55|1519.55|1517.81|1514.81|1522.59|1519.59|1517.78|1514.78|0
1725983700000|2024-09-10 15:55:00|1517.77|1514.77|1513.52|1510.52|1518.08|1515.08|1513.52|1510.52|0
1725984000000|2024-09-10 16:00:00|1513.51|1510.51|1513.11|1510.11|1513.68|1510.68|1511.47|1508.47|0
1725984300000|2024-09-10 16:05:00|1513.12|1510.12|1513.34|1510.34|1515|1512|1513.11|1510.11|0
1725984600000|2024-09-10 16:10:00|1512.72|1509.72|1510.9|1507.9|1512.74|1509.74|1510.07|1507.07|0
1725984900000|2024-09-10 16:15:00|1510.87|1507.87|1513.48|1510.48|1513.75|1510.75|1510.71|1507.71|0
1725985200000|2024-09-10 16:20:00|1513.47|1510.47|1512.24|1509.24|1514.02|1511.02|1512.09|1509.09|0
1725985500000|2024-09-10 16:25:00|1512.27|1509.27|1511.02|1508.02|1512.54|1509.54|1509.88|1506.88|0
1725985800000|2024-09-10 16:30:00|1511|1508|1511.48|1508.48|1511.71|1508.71|1510.3|1507.3|0
1725986100000|2024-09-10 16:35:00|1511.5|1508.5|1513.68|1510.68|1513.74|1510.74|1511.18|1508.18|0
1725986400000|2024-09-10 16:40:00|1513.78|1510.78|1513.84|1510.84|1515.12|1512.12|1512.74|1509.74|0
1725986700000|2024-09-10 16:45:00|1513.85|1510.85|1515.28|1512.28|1515.3|1512.3|1513.46|1510.46|0
1725987000000|2024-09-10 16:50:00|1515.3|1512.3|1517.02|1514.02|1517.03|1514.03|1514.18|1511.18|0
1725987300000|2024-09-10 16:55:00|1517.01|1514.01|1514.12|1511.12|1517.01|1514.01|1514.12|1511.12|0
1725987600000|2024-09-10 17:00:00|1514.11|1511.11|1515.28|1512.28|1515.62|1512.62|1513.85|1510.85|0
1725987900000|2024-09-10 17:05:00|1515.31|1512.31|1517.05|1514.05|1517.15|1514.15|1515.31|1512.31|0
1725988200000|2024-09-10 17:10:00|1517.07|1514.07|1520.79|1517.79|1520.79|1517.79|1517.07|1514.07|0
1725988500000|2024-09-10 17:15:00|1520.77|1517.77|1520.15|1517.15|1520.91|1517.91|1519.89|1516.89|0
1725988800000|2024-09-10 17:20:00|1520.2|1517.2|1520.34|1517.34|1520.34|1517.34|1518.91|1515.91|0
1725989100000|2024-09-10 17:25:00|1520.41|1517.41|1519.3|1516.3|1520.57|1517.57|1519.04|1516.04|0
1725989400000|2024-09-10 17:30:00|1519.28|1516.28|1519.53|1516.53|1519.69|1516.69|1518.86|1515.86|0
1725989700000|2024-09-10 17:35:00|1519.54|1516.54|1519.98|1516.98|1520.19|1517.19|1519.45|1516.45|0
1725990000000|2024-09-10 17:40:00|1520|1517|1520.27|1517.27|1520.6|1517.6|1519.92|1516.92|0
1725990300000|2024-09-10 17:45:00|1520.29|1517.29|1520.49|1517.49|1520.86|1517.86|1520.07|1517.07|0
1725990600000|2024-09-10 17:50:00|1520.48|1517.48|1520.97|1517.97|1521.89|1518.89|1520.45|1517.45|0
1725990900000|2024-09-10 17:55:00|1520.98|1517.98|1520.05|1517.05|1521.27|1518.27|1519.46|1516.46|0
1725991200000|2024-09-10 18:00:00|1520.15|1517.15|1523.34|1520.34|1523.84|1520.84|1520.15|1517.15|0
1725991500000|2024-09-10 18:05:00|1523.31|1520.31|1524.18|1521.18|1524.29|1521.29|1522.74|1519.74|0
1725991800000|2024-09-10 18:10:00|1524.13|1521.13|1525.46|1522.46|1525.52|1522.52|1524.04|1521.04|0
1725992100000|2024-09-10 18:15:00|1525.52|1522.52|1526.28|1523.28|1526.75|1523.75|1525.51|1522.51|0
1725992400000|2024-09-10 18:20:00|1526.35|1523.35|1525.53|1522.53|1526.49|1523.49|1524.54|1521.54|0
1725992700000|2024-09-10 18:25:00|1525.46|1522.46|1526.37|1523.37|1526.42|1523.42|1525.39|1522.39|0
1725993000000|2024-09-10 18:30:00|1526.4|1523.4|1526.52|1523.52|1527.14|1524.14|1526.19|1523.19|0
1725993300000|2024-09-10 18:35:00|1526.53|1523.53|1526.31|1523.31|1526.58|1523.58|1525.54|1522.54|0
1725993600000|2024-09-10 18:40:00|1526.33|1523.33|1526.39|1523.39|1526.76|1523.76|1525.8|1522.8|0
1725993900000|2024-09-10 18:45:00|1526.4|1523.4|1526.78|1523.78|1526.78|1523.78|1526.29|1523.29|0
1725994200000|2024-09-10 18:50:00|1526.8|1523.8|1526.34|1523.34|1527|1524|1525.43|1522.43|0
1725994500000|2024-09-10 18:55:00|1526.33|1523.33|1525.55|1522.55|1526.53|1523.53|1525.29|1522.29|0
1725994800000|2024-09-10 19:00:00|1525.44|1522.44|1525.6|1522.6|1525.87|1522.87|1525.07|1522.07|0
1725995100000|2024-09-10 19:05:00|1525.59|1522.59|1526.37|1523.37|1526.79|1523.79|1524.98|1521.98|0
1725995400000|2024-09-10 19:10:00|1526.39|1523.39|1527.41|1524.41|1527.56|1524.56|1526.19|1523.19|0
1725995700000|2024-09-10 19:15:00|1527.43|1524.43|1526.91|1523.91|1527.45|1524.45|1526.42|1523.42|0
1725996000000|2024-09-10 19:20:00|1526.92|1523.92|1527.78|1524.78|1527.9|1524.9|1526.57|1523.57|0
1725996300000|2024-09-10 19:25:00|1527.85|1524.85|1529.42|1526.42|1529.44|1526.44|1527.78|1524.78|0
1725996600000|2024-09-10 19:30:00|1529.43|1526.43|1529.79|1526.79|1530.13|1527.13|1528.79|1525.79|0
1725996900000|2024-09-10 19:35:00|1529.78|1526.78|1526.56|1523.56|1529.86|1526.86|1526.48|1523.48|0
1725997200000|2024-09-10 19:40:00|1526.55|1523.55|1527.88|1524.88|1528.05|1525.05|1526.55|1523.55|0
1725997500000|2024-09-10 19:45:00|1527.87|1524.87|1529.86|1526.86|1529.96|1526.96|1527.74|1524.74|0
1725997800000|2024-09-10 19:50:00|1529.87|1526.87|1529.51|1526.51|1530.03|1527.03|1528.03|1525.03|0
1725998100000|2024-09-10 19:55:00|1529.47|1526.47|1530.57|1527.57|1530.94|1527.94|1529.24|1526.24|0
1726061400000|2024-09-11 13:30:00|1527.06|1524.06|1525.78|1522.78|1528.48|1525.48|1525.78|1522.78|0
1726061700000|2024-09-11 13:35:00|1525.37|1522.37|1526.66|1523.66|1528.28|1525.28|1523.64|1520.64|0
1726062000000|2024-09-11 13:40:00|1526.6|1523.6|1528.74|1525.74|1529.85|1526.85|1524.53|1521.53|0
1726062300000|2024-09-11 13:45:00|1528.88|1525.88|1526.6|1523.6|1529.21|1526.21|1525.42|1522.42|0
1726062600000|2024-09-11 13:50:00|1526.4|1523.4|1526.49|1523.49|1527.49|1524.49|1524.67|1521.67|0
1726062900000|2024-09-11 13:55:00|1526.36|1523.36|1527.89|1524.89|1529.4|1526.4|1526.36|1523.36|0
1726063200000|2024-09-11 14:00:00|1527.96|1524.96|1526.93|1523.93|1528.02|1525.02|1523.97|1520.97|0
1726063500000|2024-09-11 14:05:00|1526.94|1523.94|1523.87|1520.87|1526.94|1523.94|1523.77|1520.77|0
1726063800000|2024-09-11 14:10:00|1523.86|1520.86|1518.68|1515.68|1524.16|1521.16|1518.68|1515.68|0
1726064100000|2024-09-11 14:15:00|1518.52|1515.52|1513.75|1510.75|1518.52|1515.52|1513.21|1510.21|0
1726064400000|2024-09-11 14:20:00|1513.87|1510.87|1516.27|1513.27|1516.61|1513.61|1512.19|1509.19|0
1726064700000|2024-09-11 14:25:00|1516.3|1513.3|1516.27|1513.27|1518.76|1515.76|1516.1|1513.1|0
1726065000000|2024-09-11 14:30:00|1516.2|1513.2|1514.13|1511.13|1516.36|1513.36|1513.74|1510.74|0
1726065300000|2024-09-11 14:35:00|1514.1|1511.1|1514.45|1511.45|1516.75|1513.75|1513.71|1510.71|0
1726065600000|2024-09-11 14:40:00|1514.48|1511.48|1512.32|1509.32|1514.94|1511.94|1511.25|1508.25|0
1726065900000|2024-09-11 14:45:00|1512.3|1509.3|1510.84|1507.84|1513.39|1510.39|1510.2|1507.2|0
1726066200000|2024-09-11 14:50:00|1510.77|1507.77|1511.21|1508.21|1511.27|1508.27|1509.54|1506.54|0
1726066500000|2024-09-11 14:55:00|1511.24|1508.24|1514.95|1511.95|1514.95|1511.95|1509.26|1506.26|0
1726066800000|2024-09-11 15:00:00|1514.94|1511.94|1514.39|1511.39|1515.18|1512.18|1513.21|1510.21|0
1726067100000|2024-09-11 15:05:00|1514.4|1511.4|1518.79|1515.79|1519.6|1516.6|1514.4|1511.4|0
1726067400000|2024-09-11 15:10:00|1518.7|1515.7|1522.97|1519.97|1523.09|1520.09|1517.69|1514.69|0
1726067700000|2024-09-11 15:15:00|1523.03|1520.03|1522.87|1519.87|1523.03|1520.03|1521.9|1518.9|0
1726068000000|2024-09-11 15:20:00|1522.91|1519.91|1520.77|1517.77|1522.91|1519.91|1519.48|1516.48|0
1726068300000|2024-09-11 15:25:00|1520.83|1517.83|1521.92|1518.92|1522.91|1519.91|1520.52|1517.52|0
1726068600000|2024-09-11 15:30:00|1521.93|1518.93|1522.97|1519.97|1524.01|1521.01|1521.74|1518.74|0
1726068900000|2024-09-11 15:35:00|1523.05|1520.05|1527.08|1524.08|1527.15|1524.15|1523.05|1520.05|0
1726069200000|2024-09-11 15:40:00|1527.07|1524.07|1527.88|1524.88|1528.42|1525.42|1526.4|1523.4|0
1726069500000|2024-09-11 15:45:00|1527.87|1524.87|1528.1|1525.1|1529.14|1526.14|1527.87|1524.87|0
1726069800000|2024-09-11 15:50:00|1528|1525|1526.85|1523.85|1528.26|1525.26|1526.83|1523.83|0
1726070100000|2024-09-11 15:55:00|1526.79|1523.79|1527.21|1524.21|1527.21|1524.21|1522.42|1519.42|0
1726070400000|2024-09-11 16:00:00|1527.16|1524.16|1531.77|1528.77|1531.77|1528.77|1527.12|1524.12|0
1726070700000|2024-09-11 16:05:00|1531.82|1528.82|1531.87|1528.87|1533.67|1530.67|1531.75|1528.75|0
1726071000000|2024-09-11 16:10:00|1531.74|1528.74|1533.16|1530.16|1533.49|1530.49|1531.48|1528.48|0
1726071300000|2024-09-11 16:15:00|1533.26|1530.26|1535.33|1532.33|1535.34|1532.34|1533.26|1530.26|0
1726071600000|2024-09-11 16:20:00|1535.35|1532.35|1534.75|1531.75|1537.15|1534.15|1533.69|1530.69|0
1726071900000|2024-09-11 16:25:00|1534.81|1531.81|1536.97|1533.97|1536.97|1533.97|1534.81|1531.81|0
1726072200000|2024-09-11 16:30:00|1537.01|1534.01|1536.82|1533.82|1538.74|1535.74|1536.65|1533.65|0
1726072500000|2024-09-11 16:35:00|1536.89|1533.89|1538.57|1535.57|1538.57|1535.57|1535.93|1532.93|0
1726072800000|2024-09-11 16:40:00|1538.54|1535.54|1535.53|1532.53|1538.81|1535.81|1535.29|1532.29|0
1726073100000|2024-09-11 16:45:00|1535.56|1532.56|1534.16|1531.16|1536.19|1533.19|1534.06|1531.06|0
1726073400000|2024-09-11 16:50:00|1534.17|1531.17|1536.56|1533.56|1536.56|1533.56|1534.12|1531.12|0
1726073700000|2024-09-11 16:55:00|1536.59|1533.59|1535.98|1532.98|1536.85|1533.85|1534.32|1531.32|0
1726074000000|2024-09-11 17:00:00|1536.07|1533.07|1537.88|1534.88|1538.53|1535.53|1535.83|1532.83|0
1726074300000|2024-09-11 17:05:00|1537.85|1534.85|1537.84|1534.84|1539.99|1536.99|1537.39|1534.39|0
1726074600000|2024-09-11 17:10:00|1537.82|1534.82|1539.34|1536.34|1539.76|1536.76|1537.82|1534.82|0
1726074900000|2024-09-11 17:15:00|1539.46|1536.46|1540.07|1537.07|1540.64|1537.64|1539.45|1536.45|0
1726075200000|2024-09-11 17:20:00|1540.06|1537.06|1539.37|1536.37|1540.15|1537.15|1538.79|1535.79|0
1726075500000|2024-09-11 17:25:00|1539.39|1536.39|1541.35|1538.35|1541.73|1538.73|1539.39|1536.39|0
1726075800000|2024-09-11 17:30:00|1541.34|1538.34|1541.3|1538.3|1541.64|1538.64|1540.48|1537.48|0
1726076100000|2024-09-11 17:35:00|1541.32|1538.32|1541.78|1538.78|1541.93|1538.93|1540.99|1537.99|0
1726076400000|2024-09-11 17:40:00|1542.05|1539.05|1543.14|1540.14|1543.14|1540.14|1541.99|1538.99|0
1726076700000|2024-09-11 17:45:00|1543.19|1540.19|1547.16|1544.16|1547.16|1544.16|1543.19|1540.19|0
1726077000000|2024-09-11 17:50:00|1547.17|1544.17|1545.67|1542.67|1548.13|1545.13|1545.67|1542.67|0
1726077300000|2024-09-11 17:55:00|1545.71|1542.71|1546.5|1543.5|1546.52|1543.52|1544.75|1541.75|0
1726077600000|2024-09-11 18:00:00|1546.36|1543.36|1546.77|1543.77|1546.81|1543.81|1546.12|1543.12|0
1726077900000|2024-09-11 18:05:00|1546.83|1543.83|1546.87|1543.87|1547.59|1544.59|1546.35|1543.35|0
1726078200000|2024-09-11 18:10:00|1546.91|1543.91|1547.72|1544.72|1548.56|1545.56|1546.91|1543.91|0
1726078500000|2024-09-11 18:15:00|1547.73|1544.73|1546.43|1543.43|1547.8|1544.8|1545.52|1542.52|0
1726078800000|2024-09-11 18:20:00|1546.44|1543.44|1548.77|1545.77|1548.92|1545.92|1546.44|1543.44|0
1726079100000|2024-09-11 18:25:00|1548.76|1545.76|1551.72|1548.72|1552.21|1549.21|1548.28|1545.28|0
1726079400000|2024-09-11 18:30:00|1551.65|1548.65|1551.93|1548.93|1552.72|1549.72|1551.33|1548.33|0
1726079700000|2024-09-11 18:35:00|1551.91|1548.91|1551.99|1548.99|1552.68|1549.68|1550.67|1547.67|0
1726080000000|2024-09-11 18:40:00|1552.13|1549.13|1553.17|1550.17|1554.27|1551.27|1552.13|1549.13|0
1726080300000|2024-09-11 18:45:00|1553.15|1550.15|1552.35|1549.35|1553.16|1550.16|1551.53|1548.53|0
1726080600000|2024-09-11 18:50:00|1552.39|1549.39|1549.49|1546.49|1552.43|1549.43|1549.36|1546.36|0
1726080900000|2024-09-11 18:55:00|1549.46|1546.46|1551.35|1548.35|1551.65|1548.65|1549.2|1546.2|0
1726081200000|2024-09-11 19:00:00|1551.39|1548.39|1549.12|1546.12|1551.39|1548.39|1548.53|1545.53|0
1726081500000|2024-09-11 19:05:00|1549.11|1546.11|1551.16|1548.16|1551.49|1548.49|1549.07|1546.07|0
1726081800000|2024-09-11 19:10:00|1551.19|1548.19|1552.51|1549.51|1552.51|1549.51|1550.65|1547.65|0
1726082100000|2024-09-11 19:15:00|1552.48|1549.48|1553.11|1550.11|1554.15|1551.15|1551.75|1548.75|0
1726082400000|2024-09-11 19:20:00|1553.07|1550.07|1553.72|1550.72|1553.72|1550.72|1552.84|1549.84|0
1726082700000|2024-09-11 19:25:00|1553.69|1550.69|1553.41|1550.41|1553.99|1550.99|1553.05|1550.05|0
1726083000000|2024-09-11 19:30:00|1553.42|1550.42|1554.38|1551.38|1554.38|1551.38|1552.94|1549.94|0
1726083300000|2024-09-11 19:35:00|1554.42|1551.42|1551.75|1548.75|1554.75|1551.75|1551.7|1548.7|0
1726083600000|2024-09-11 19:40:00|1551.74|1548.74|1552.37|1549.37|1552.39|1549.39|1550.58|1547.58|0
1726083900000|2024-09-11 19:45:00|1552.38|1549.38|1553.58|1550.58|1553.64|1550.64|1552.35|1549.35|0
1726084200000|2024-09-11 19:50:00|1553.6|1550.6|1555.39|1552.39|1555.39|1552.39|1551.61|1548.61|0
1726084500000|2024-09-11 19:55:00|1555.28|1552.28|1557.5|1554.5|1558.08|1555.08|1555.18|1552.18|0
1726061400000|2024-09-11 13:30:00|1527.06|1524.06|1525.78|1522.78|1528.48|1525.48|1525.78|1522.78|0
1726061700000|2024-09-11 13:35:00|1525.37|1522.37|1526.66|1523.66|1528.28|1525.28|1523.64|1520.64|0
1726062000000|2024-09-11 13:40:00|1526.6|1523.6|1528.74|1525.74|1529.85|1526.85|1524.53|1521.53|0
1726062300000|2024-09-11 13:45:00|1528.88|1525.88|1526.6|1523.6|1529.21|1526.21|1525.42|1522.42|0
1726062600000|2024-09-11 13:50:00|1526.4|1523.4|1526.49|1523.49|1527.49|1524.49|1524.67|1521.67|0
1726062900000|2024-09-11 13:55:00|1526.36|1523.36|1527.89|1524.89|1529.4|1526.4|1526.36|1523.36|0
1726063200000|2024-09-11 14:00:00|1527.96|1524.96|1526.93|1523.93|1528.02|1525.02|1523.97|1520.97|0
1726063500000|2024-09-11 14:05:00|1526.94|1523.94|1523.87|1520.87|1526.94|1523.94|1523.77|1520.77|0
1726063800000|2024-09-11 14:10:00|1523.86|1520.86|1518.68|1515.68|1524.16|1521.16|1518.68|1515.68|0
1726064100000|2024-09-11 14:15:00|1518.52|1515.52|1513.75|1510.75|1518.52|1515.52|1513.21|1510.21|0
1726064400000|2024-09-11 14:20:00|1513.87|1510.87|1516.27|1513.27|1516.61|1513.61|1512.19|1509.19|0
1726064700000|2024-09-11 14:25:00|1516.3|1513.3|1516.27|1513.27|1518.76|1515.76|1516.1|1513.1|0
1726065000000|2024-09-11 14:30:00|1516.2|1513.2|1514.13|1511.13|1516.36|1513.36|1513.74|1510.74|0
1726065300000|2024-09-11 14:35:00|1514.1|1511.1|1514.45|1511.45|1516.75|1513.75|1513.71|1510.71|0
1726065600000|2024-09-11 14:40:00|1514.48|1511.48|1512.32|1509.32|1514.94|1511.94|1511.25|1508.25|0
1726065900000|2024-09-11 14:45:00|1512.3|1509.3|1510.84|1507.84|1513.39|1510.39|1510.2|1507.2|0
1726066200000|2024-09-11 14:50:00|1510.77|1507.77|1511.21|1508.21|1511.27|1508.27|1509.54|1506.54|0
1726066500000|2024-09-11 14:55:00|1511.24|1508.24|1514.95|1511.95|1514.95|1511.95|1509.26|1506.26|0
1726066800000|2024-09-11 15:00:00|1514.94|1511.94|1514.39|1511.39|1515.18|1512.18|1513.21|1510.21|0
1726067100000|2024-09-11 15:05:00|1514.4|1511.4|1518.79|1515.79|1519.6|1516.6|1514.4|1511.4|0
1726067400000|2024-09-11 15:10:00|1518.7|1515.7|1522.97|1519.97|1523.09|1520.09|1517.69|1514.69|0
1726067700000|2024-09-11 15:15:00|1523.03|1520.03|1522.87|1519.87|1523.03|1520.03|1521.9|1518.9|0
1726068000000|2024-09-11 15:20:00|1522.91|1519.91|1520.77|1517.77|1522.91|1519.91|1519.48|1516.48|0
1726068300000|2024-09-11 15:25:00|1520.83|1517.83|1521.92|1518.92|1522.91|1519.91|1520.52|1517.52|0
1726068600000|2024-09-11 15:30:00|1521.93|1518.93|1522.97|1519.97|1524.01|1521.01|1521.74|1518.74|0
1726068900000|2024-09-11 15:35:00|1523.05|1520.05|1527.08|1524.08|1527.15|1524.15|1523.05|1520.05|0
1726069200000|2024-09-11 15:40:00|1527.07|1524.07|1527.88|1524.88|1528.42|1525.42|1526.4|1523.4|0
1726069500000|2024-09-11 15:45:00|1527.87|1524.87|1528.1|1525.1|1529.14|1526.14|1527.87|1524.87|0
1726069800000|2024-09-11 15:50:00|1528|1525|1526.85|1523.85|1528.26|1525.26|1526.83|1523.83|0
1726070100000|2024-09-11 15:55:00|1526.79|1523.79|1527.21|1524.21|1527.21|1524.21|1522.42|1519.42|0
1726070400000|2024-09-11 16:00:00|1527.16|1524.16|1531.77|1528.77|1531.77|1528.77|1527.12|1524.12|0
1726070700000|2024-09-11 16:05:00|1531.82|1528.82|1531.87|1528.87|1533.67|1530.67|1531.75|1528.75|0
1726071000000|2024-09-11 16:10:00|1531.74|1528.74|1533.16|1530.16|1533.49|1530.49|1531.48|1528.48|0
1726071300000|2024-09-11 16:15:00|1533.26|1530.26|1535.33|1532.33|1535.34|1532.34|1533.26|1530.26|0
1726071600000|2024-09-11 16:20:00|1535.35|1532.35|1534.75|1531.75|1537.15|1534.15|1533.69|1530.69|0
1726071900000|2024-09-11 16:25:00|1534.81|1531.81|1536.97|1533.97|1536.97|1533.97|1534.81|1531.81|0
1726072200000|2024-09-11 16:30:00|1537.01|1534.01|1536.82|1533.82|1538.74|1535.74|1536.65|1533.65|0
1726072500000|2024-09-11 16:35:00|1536.89|1533.89|1538.57|1535.57|1538.57|1535.57|1535.93|1532.93|0
1726072800000|2024-09-11 16:40:00|1538.54|1535.54|1535.53|1532.53|1538.81|1535.81|1535.29|1532.29|0
1726073100000|2024-09-11 16:45:00|1535.56|1532.56|1534.16|1531.16|1536.19|1533.19|1534.06|1531.06|0
1726073400000|2024-09-11 16:50:00|1534.17|1531.17|1536.56|1533.56|1536.56|1533.56|1534.12|1531.12|0
1726073700000|2024-09-11 16:55:00|1536.59|1533.59|1535.98|1532.98|1536.85|1533.85|1534.32|1531.32|0
1726074000000|2024-09-11 17:00:00|1536.07|1533.07|1537.88|1534.88|1538.53|1535.53|1535.83|1532.83|0
1726074300000|2024-09-11 17:05:00|1537.85|1534.85|1537.84|1534.84|1539.99|1536.99|1537.39|1534.39|0
1726074600000|2024-09-11 17:10:00|1537.82|1534.82|1539.34|1536.34|1539.76|1536.76|1537.82|1534.82|0
1726074900000|2024-09-11 17:15:00|1539.46|1536.46|1540.07|1537.07|1540.64|1537.64|1539.45|1536.45|0
1726075200000|2024-09-11 17:20:00|1540.06|1537.06|1539.37|1536.37|1540.15|1537.15|1538.79|1535.79|0
1726075500000|2024-09-11 17:25:00|1539.39|1536.39|1541.35|1538.35|1541.73|1538.73|1539.39|1536.39|0
1726075800000|2024-09-11 17:30:00|1541.34|1538.34|1541.3|1538.3|1541.64|1538.64|1540.48|1537.48|0
1726076100000|2024-09-11 17:35:00|1541.32|1538.32|1541.78|1538.78|1541.93|1538.93|1540.99|1537.99|0
1726076400000|2024-09-11 17:40:00|1542.05|1539.05|1543.14|1540.14|1543.14|1540.14|1541.99|1538.99|0
1726076700000|2024-09-11 17:45:00|1543.19|1540.19|1547.16|1544.16|1547.16|1544.16|1543.19|1540.19|0
1726077000000|2024-09-11 17:50:00|1547.17|1544.17|1545.67|1542.67|1548.13|1545.13|1545.67|1542.67|0
1726077300000|2024-09-11 17:55:00|1545.71|1542.71|1546.5|1543.5|1546.52|1543.52|1544.75|1541.75|0
1726077600000|2024-09-11 18:00:00|1546.36|1543.36|1546.77|1543.77|1546.81|1543.81|1546.12|1543.12|0
1726077900000|2024-09-11 18:05:00|1546.83|1543.83|1546.87|1543.87|1547.59|1544.59|1546.35|1543.35|0
1726078200000|2024-09-11 18:10:00|1546.91|1543.91|1547.72|1544.72|1548.56|1545.56|1546.91|1543.91|0
1726078500000|2024-09-11 18:15:00|1547.73|1544.73|1546.43|1543.43|1547.8|1544.8|1545.52|1542.52|0
1726078800000|2024-09-11 18:20:00|1546.44|1543.44|1548.77|1545.77|1548.92|1545.92|1546.44|1543.44|0
1726079100000|2024-09-11 18:25:00|1548.76|1545.76|1551.72|1548.72|1552.21|1549.21|1548.28|1545.28|0
1726079400000|2024-09-11 18:30:00|1551.65|1548.65|1551.93|1548.93|1552.72|1549.72|1551.33|1548.33|0
1726079700000|2024-09-11 18:35:00|1551.91|1548.91|1551.99|1548.99|1552.68|1549.68|1550.67|1547.67|0
1726080000000|2024-09-11 18:40:00|1552.13|1549.13|1553.17|1550.17|1554.27|1551.27|1552.13|1549.13|0
1726080300000|2024-09-11 18:45:00|1553.15|1550.15|1552.35|1549.35|1553.16|1550.16|1551.53|1548.53|0
1726080600000|2024-09-11 18:50:00|1552.39|1549.39|1549.49|1546.49|1552.43|1549.43|1549.36|1546.36|0
1726080900000|2024-09-11 18:55:00|1549.46|1546.46|1551.35|1548.35|1551.65|1548.65|1549.2|1546.2|0
1726081200000|2024-09-11 19:00:00|1551.39|1548.39|1549.12|1546.12|1551.39|1548.39|1548.53|1545.53|0
1726081500000|2024-09-11 19:05:00|1549.11|1546.11|1551.16|1548.16|1551.49|1548.49|1549.07|1546.07|0
1726081800000|2024-09-11 19:10:00|1551.19|1548.19|1552.51|1549.51|1552.51|1549.51|1550.65|1547.65|0
1726082100000|2024-09-11 19:15:00|1552.48|1549.48|1553.11|1550.11|1554.15|1551.15|1551.75|1548.75|0
1726082400000|2024-09-11 19:20:00|1553.07|1550.07|1553.72|1550.72|1553.72|1550.72|1552.84|1549.84|0
1726082700000|2024-09-11 19:25:00|1553.69|1550.69|1553.41|1550.41|1553.99|1550.99|1553.05|1550.05|0
1726083000000|2024-09-11 19:30:00|1553.42|1550.42|1554.38|1551.38|1554.38|1551.38|1552.94|1549.94|0
1726083300000|2024-09-11 19:35:00|1554.42|1551.42|1551.75|1548.75|1554.75|1551.75|1551.7|1548.7|0
1726083600000|2024-09-11 19:40:00|1551.74|1548.74|1552.37|1549.37|1552.39|1549.39|1550.58|1547.58|0
1726083900000|2024-09-11 19:45:00|1552.38|1549.38|1553.58|1550.58|1553.64|1550.64|1552.35|1549.35|0
1726084200000|2024-09-11 19:50:00|1553.6|1550.6|1555.39|1552.39|1555.39|1552.39|1551.61|1548.61|0
1726084500000|2024-09-11 19:55:00|1555.28|1552.28|1557.5|1554.5|1558.08|1555.08|1555.18|1552.18|0
1726147800000|2024-09-12 13:30:00|1574.9|1571.9|1579.06|1576.06|1579.69|1576.69|1574.84|1571.84|0
1726148100000|2024-09-12 13:35:00|1579.12|1576.12|1578.91|1575.91|1582.06|1579.06|1577.72|1574.72|0
1726148400000|2024-09-12 13:40:00|1578.58|1575.58|1578.67|1575.67|1580.49|1577.49|1577.01|1574.01|0
1726148700000|2024-09-12 13:45:00|1578.64|1575.64|1572.6|1569.6|1579.05|1576.05|1572.25|1569.25|0
1726149000000|2024-09-12 13:50:00|1572.68|1569.68|1576.52|1573.52|1576.52|1573.52|1570.07|1567.07|0
1726149300000|2024-09-12 13:55:00|1576.56|1573.56|1579.16|1576.16|1579.16|1576.16|1574.75|1571.75|0
1726149600000|2024-09-12 14:00:00|1579.44|1576.44|1578.59|1575.59|1580.89|1577.89|1578.29|1575.29|0
1726149900000|2024-09-12 14:05:00|1578.54|1575.54|1577.92|1574.92|1579.68|1576.68|1576.48|1573.48|0
1726150200000|2024-09-12 14:10:00|1577.96|1574.96|1582.57|1579.57|1583.33|1580.33|1577.91|1574.91|0
1726150500000|2024-09-12 14:15:00|1582.51|1579.51|1583.23|1580.23|1583.85|1580.85|1581.04|1578.04|0
1726150800000|2024-09-12 14:20:00|1583.2|1580.2|1582.52|1579.52|1584.39|1581.39|1581.96|1578.96|0
1726151100000|2024-09-12 14:25:00|1582.55|1579.55|1583.71|1580.71|1584.64|1581.64|1582.41|1579.41|0
1726151400000|2024-09-12 14:30:00|1583.73|1580.73|1586.94|1583.94|1586.95|1583.95|1583.73|1580.73|0
1726151700000|2024-09-12 14:35:00|1586.87|1583.87|1581.78|1578.78|1586.87|1583.87|1579.97|1576.97|0
1726152000000|2024-09-12 14:40:00|1581.76|1578.76|1582.82|1579.82|1584.21|1581.21|1581.76|1578.76|0
1726152300000|2024-09-12 14:45:00|1582.84|1579.84|1580.69|1577.69|1583.2|1580.2|1579.24|1576.24|0
1726152600000|2024-09-12 14:50:00|1580.68|1577.68|1583.6|1580.6|1583.6|1580.6|1580.63|1577.63|0
1726152900000|2024-09-12 14:55:00|1583.61|1580.61|1579.66|1576.66|1585.29|1582.29|1579.66|1576.66|0
1726153200000|2024-09-12 15:00:00|1579.7|1576.7|1580.73|1577.73|1580.79|1577.79|1577.8|1574.8|0
1726153500000|2024-09-12 15:05:00|1580.78|1577.78|1583.02|1580.02|1583.13|1580.13|1580.78|1577.78|0
1726153800000|2024-09-12 15:10:00|1582.98|1579.98|1585.6|1582.6|1586.41|1583.41|1582.3|1579.3|0
1726154100000|2024-09-12 15:15:00|1585.61|1582.61|1584.14|1581.14|1585.76|1582.76|1581.72|1578.72|0
1726154400000|2024-09-12 15:20:00|1584.06|1581.06|1582.33|1579.33|1584.35|1581.35|1581.72|1578.72|0
1726154700000|2024-09-12 15:25:00|1582.37|1579.37|1580.79|1577.79|1582.56|1579.56|1579.67|1576.67|0
1726155000000|2024-09-12 15:30:00|1580.8|1577.8|1582.16|1579.16|1582.81|1579.81|1580.24|1577.24|0
1726155300000|2024-09-12 15:35:00|1582.19|1579.19|1581.17|1578.17|1582.54|1579.54|1580.93|1577.93|0
1726155600000|2024-09-12 15:40:00|1581.1|1578.1|1581.14|1578.14|1583.65|1580.65|1581.07|1578.07|0
1726155900000|2024-09-12 15:45:00|1580.91|1577.91|1580.27|1577.27|1580.91|1577.91|1579.18|1576.18|0
1726156200000|2024-09-12 15:50:00|1580.23|1577.23|1581.33|1578.33|1582.59|1579.59|1580.23|1577.23|0
1726156500000|2024-09-12 15:55:00|1581.47|1578.47|1582.43|1579.43|1582.48|1579.48|1581.4|1578.4|0
1726156800000|2024-09-12 16:00:00|1582.5|1579.5|1584.65|1581.65|1584.68|1581.68|1582.25|1579.25|0
1726157100000|2024-09-12 16:05:00|1584.69|1581.69|1583.91|1580.91|1584.85|1581.85|1583.14|1580.14|0
1726157400000|2024-09-12 16:10:00|1584.08|1581.08|1585.74|1582.74|1585.77|1582.77|1584.08|1581.08|0
1726157700000|2024-09-12 16:15:00|1585.73|1582.73|1585.67|1582.67|1586.22|1583.22|1585.33|1582.33|0
1726158000000|2024-09-12 16:20:00|1585.71|1582.71|1585.68|1582.68|1586.52|1583.52|1585.25|1582.25|0
1726158300000|2024-09-12 16:25:00|1585.71|1582.71|1587.39|1584.39|1587.76|1584.76|1585.71|1582.71|0
1726158600000|2024-09-12 16:30:00|1587.43|1584.43|1587.45|1584.45|1587.87|1584.87|1586.57|1583.57|0
1726158900000|2024-09-12 16:35:00|1587.48|1584.48|1585.45|1582.45|1587.61|1584.61|1585.45|1582.45|0
1726159200000|2024-09-12 16:40:00|1585.33|1582.33|1585.36|1582.36|1586.68|1583.68|1585.06|1582.06|0
1726159500000|2024-09-12 16:45:00|1585.33|1582.33|1586.26|1583.26|1586.26|1583.26|1584.79|1581.79|0
1726159800000|2024-09-12 16:50:00|1586.19|1583.19|1588.2|1585.2|1588.37|1585.37|1586.03|1583.03|0
1726160100000|2024-09-12 16:55:00|1588.16|1585.16|1589.22|1586.22|1589.71|1586.71|1587.96|1584.96|0
1726160400000|2024-09-12 17:00:00|1589.29|1586.29|1589.28|1586.28|1589.69|1586.69|1588.84|1585.84|0
1726160700000|2024-09-12 17:05:00|1589.3|1586.3|1588.47|1585.47|1589.3|1586.3|1588.11|1585.11|0
1726161000000|2024-09-12 17:10:00|1588.57|1585.57|1589.29|1586.29|1589.47|1586.47|1588.39|1585.39|0
1726161300000|2024-09-12 17:15:00|1589.23|1586.23|1589.91|1586.91|1589.93|1586.93|1588.85|1585.85|0
1726161600000|2024-09-12 17:20:00|1589.93|1586.93|1590.1|1587.1|1590.11|1587.11|1588.98|1585.98|0
1726161900000|2024-09-12 17:25:00|1590.11|1587.11|1588.66|1585.66|1590.11|1587.11|1588.49|1585.49|0
1726162200000|2024-09-12 17:30:00|1588.68|1585.68|1588.08|1585.08|1588.96|1585.96|1587.72|1584.72|0
1726162500000|2024-09-12 17:35:00|1588.1|1585.1|1589.34|1586.34|1589.34|1586.34|1587.74|1584.74|0
1726162800000|2024-09-12 17:40:00|1589.3|1586.3|1587.92|1584.92|1589.46|1586.46|1587.92|1584.92|0
1726163100000|2024-09-12 17:45:00|1587.96|1584.96|1590.06|1587.06|1590.06|1587.06|1587.81|1584.81|0
1726163400000|2024-09-12 17:50:00|1590.08|1587.08|1592.75|1589.75|1592.85|1589.85|1590.08|1587.08|0
1726163700000|2024-09-12 17:55:00|1592.72|1589.72|1593.07|1590.07|1593.83|1590.83|1591.61|1588.61|0
1726164000000|2024-09-12 18:00:00|1593.1|1590.1|1592.99|1589.99|1593.8|1590.8|1592.51|1589.51|0
1726164300000|2024-09-12 18:05:00|1592.98|1589.98|1590.86|1587.86|1592.98|1589.98|1590.63|1587.63|0
1726164600000|2024-09-12 18:10:00|1590.9|1587.9|1590.82|1587.82|1591.23|1588.23|1590.46|1587.46|0
1726164900000|2024-09-12 18:15:00|1590.87|1587.87|1590.99|1587.99|1591.65|1588.65|1590.33|1587.33|0
1726165200000|2024-09-12 18:20:00|1590.91|1587.91|1591.22|1588.22|1591.95|1588.95|1590.11|1587.11|0
1726165500000|2024-09-12 18:25:00|1591.25|1588.25|1591.36|1588.36|1591.85|1588.85|1591.09|1588.09|0
1726165800000|2024-09-12 18:30:00|1591.35|1588.35|1590.81|1587.81|1592|1589|1590.03|1587.03|0
1726166100000|2024-09-12 18:35:00|1590.83|1587.83|1591.54|1588.54|1591.65|1588.65|1590.83|1587.83|0
1726166400000|2024-09-12 18:40:00|1591.5|1588.5|1591.18|1588.18|1591.9|1588.9|1590.9|1587.9|0
1726166700000|2024-09-12 18:45:00|1591.13|1588.13|1589.19|1586.19|1591.27|1588.27|1589.09|1586.09|0
1726167000000|2024-09-12 18:50:00|1589.25|1586.25|1585.89|1582.89|1589.44|1586.44|1583.62|1580.62|0
1726167300000|2024-09-12 18:55:00|1585.98|1582.98|1588.88|1585.88|1588.91|1585.91|1585.98|1582.98|0
1726167600000|2024-09-12 19:00:00|1588.86|1585.86|1587.74|1584.74|1588.86|1585.86|1587.74|1584.74|0
1726167900000|2024-09-12 19:05:00|1587.9|1584.9|1588.9|1585.9|1589.65|1586.65|1587.9|1584.9|0
1726168200000|2024-09-12 19:10:00|1588.92|1585.92|1588.37|1585.37|1589.43|1586.43|1587.91|1584.91|0
1726168500000|2024-09-12 19:15:00|1588.33|1585.33|1590.08|1587.08|1590.08|1587.08|1588.3|1585.3|0
1726168800000|2024-09-12 19:20:00|1590.15|1587.15|1588.59|1585.59|1590.15|1587.15|1588.55|1585.55|0
1726169100000|2024-09-12 19:25:00|1588.62|1585.62|1588.07|1585.07|1588.98|1585.98|1587.22|1584.22|0
1726169400000|2024-09-12 19:30:00|1588.01|1585.01|1587.74|1584.74|1588.45|1585.45|1586.94|1583.94|0
1726169700000|2024-09-12 19:35:00|1587.73|1584.73|1587.27|1584.27|1588.09|1585.09|1586.89|1583.89|0
1726170000000|2024-09-12 19:40:00|1587.23|1584.23|1587.04|1584.04|1587.65|1584.65|1586.18|1583.18|0
1726170300000|2024-09-12 19:45:00|1586.98|1583.98|1585.21|1582.21|1587.22|1584.22|1585.04|1582.04|0
1726170600000|2024-09-12 19:50:00|1585.44|1582.44|1584.29|1581.29|1586.32|1583.32|1584.27|1581.27|0
1726170900000|2024-09-12 19:55:00|1584.33|1581.33|1585.18|1582.18|1585.2|1582.2|1584.23|1581.23|0
1726234200000|2024-09-13 13:30:00|1589.2|1586.2|1594.88|1591.88|1594.88|1591.88|1588.64|1585.64|0
1726234500000|2024-09-13 13:35:00|1594.91|1591.91|1596.11|1593.11|1598.42|1595.42|1594.16|1591.16|0
1726234800000|2024-09-13 13:40:00|1596.06|1593.06|1596.47|1593.47|1597.4|1594.4|1594.1|1591.1|0
1726235100000|2024-09-13 13:45:00|1596.49|1593.49|1593.96|1590.96|1596.54|1593.54|1592.25|1589.25|0
1726235400000|2024-09-13 13:50:00|1593.92|1590.92|1594.51|1591.51|1594.83|1591.83|1592.73|1589.73|0
1726235700000|2024-09-13 13:55:00|1594.46|1591.46|1594.83|1591.83|1596.12|1593.12|1593.53|1590.53|0
1726236000000|2024-09-13 14:00:00|1594.9|1591.9|1595.57|1592.57|1597.93|1594.93|1588.62|1585.62|0
1726236300000|2024-09-13 14:05:00|1595.77|1592.77|1597.99|1594.99|1598.05|1595.05|1595.48|1592.48|0
1726236600000|2024-09-13 14:10:00|1597.9|1594.9|1595.49|1592.49|1598.02|1595.02|1595.34|1592.34|0
1726236900000|2024-09-13 14:15:00|1595.54|1592.54|1595.53|1592.53|1596.95|1593.95|1594.83|1591.83|0
1726237200000|2024-09-13 14:20:00|1595.49|1592.49|1597.18|1594.18|1597.3|1594.3|1594.56|1591.56|0
1726237500000|2024-09-13 14:25:00|1597.17|1594.17|1594.59|1591.59|1598.3|1595.3|1594.59|1591.59|0
1726237800000|2024-09-13 14:30:00|1594.56|1591.56|1594.18|1591.18|1594.66|1591.66|1591|1588|0
1726238100000|2024-09-13 14:35:00|1594.16|1591.16|1596.89|1593.89|1596.9|1593.9|1593.61|1590.61|0
1726238400000|2024-09-13 14:40:00|1596.93|1593.93|1601.04|1598.04|1601.04|1598.04|1596.93|1593.93|0
1726238700000|2024-09-13 14:45:00|1601.08|1598.08|1603.1|1600.1|1603.1|1600.1|1600.85|1597.85|0
1726239000000|2024-09-13 14:50:00|1603.17|1600.17|1601.95|1598.95|1603.28|1600.28|1601.09|1598.09|0
1726239300000|2024-09-13 14:55:00|1601.82|1598.82|1601.32|1598.32|1602.88|1599.88|1599.96|1596.96|0
1726239600000|2024-09-13 15:00:00|1601.31|1598.31|1601.92|1598.92|1602.02|1599.02|1600.65|1597.65|0
1726239900000|2024-09-13 15:05:00|1601.91|1598.91|1599.61|1596.61|1602.1|1599.1|1599.6|1596.6|0
1726240200000|2024-09-13 15:10:00|1599.6|1596.6|1599.63|1596.63|1601.1|1598.1|1599.34|1596.34|0
1726240500000|2024-09-13 15:15:00|1599.7|1596.7|1600.64|1597.64|1600.71|1597.71|1599.48|1596.48|0
1726240800000|2024-09-13 15:20:00|1600.67|1597.67|1601.79|1598.79|1602.06|1599.06|1600.21|1597.21|0
1726241100000|2024-09-13 15:25:00|1601.81|1598.81|1600.43|1597.43|1602.71|1599.71|1600.32|1597.32|0
1726241400000|2024-09-13 15:30:00|1600.59|1597.59|1602.97|1599.97|1603.12|1600.12|1600.3|1597.3|0
1726241700000|2024-09-13 15:35:00|1602.98|1599.98|1601.75|1598.75|1603.55|1600.55|1601.36|1598.36|0
1726242000000|2024-09-13 15:40:00|1601.76|1598.76|1601.06|1598.06|1603.04|1600.04|1600.95|1597.95|0
1726242300000|2024-09-13 15:45:00|1600.97|1597.97|1601.94|1598.94|1602|1599|1600.55|1597.55|0
1726242600000|2024-09-13 15:50:00|1601.91|1598.91|1601.97|1598.97|1602.57|1599.57|1601.35|1598.35|0
1726242900000|2024-09-13 15:55:00|1601.9|1598.9|1601.28|1598.28|1601.99|1598.99|1601.07|1598.07|0
1726243200000|2024-09-13 16:00:00|1601.29|1598.29|1601.58|1598.58|1603.5|1600.5|1601.29|1598.29|0
1726243500000|2024-09-13 16:05:00|1601.6|1598.6|1599.2|1596.2|1601.61|1598.61|1599.16|1596.16|0
1726243800000|2024-09-13 16:10:00|1599.23|1596.23|1597.82|1594.82|1600.27|1597.27|1597.72|1594.72|0
1726244100000|2024-09-13 16:15:00|1597.86|1594.86|1598.16|1595.16|1598.22|1595.22|1597.37|1594.37|0
1726244400000|2024-09-13 16:20:00|1598.24|1595.24|1599.03|1596.03|1599.1|1596.1|1598.19|1595.19|0
1726244700000|2024-09-13 16:25:00|1599.17|1596.17|1598.6|1595.6|1599.34|1596.34|1598.2|1595.2|0
1726245000000|2024-09-13 16:30:00|1598.59|1595.59|1598.53|1595.53|1598.95|1595.95|1597.92|1594.92|0
1726245300000|2024-09-13 16:35:00|1598.57|1595.57|1597.46|1594.46|1598.57|1595.57|1596.93|1593.93|0
1726245600000|2024-09-13 16:40:00|1597.47|1594.47|1597.39|1594.39|1597.89|1594.89|1597.23|1594.23|0
1726245900000|2024-09-13 16:45:00|1597.41|1594.41|1596.12|1593.12|1597.41|1594.41|1595.45|1592.45|0
1726246200000|2024-09-13 16:50:00|1596.05|1593.05|1598.24|1595.24|1598.25|1595.25|1595.8|1592.8|0
1726246500000|2024-09-13 16:55:00|1598.25|1595.25|1599.63|1596.63|1599.63|1596.63|1598.11|1595.11|0
1726246800000|2024-09-13 17:00:00|1599.58|1596.58|1598.81|1595.81|1599.71|1596.71|1598.81|1595.81|0
1726247100000|2024-09-13 17:05:00|1598.84|1595.84|1598.33|1595.33|1599.32|1596.32|1598.33|1595.33|0
1726247400000|2024-09-13 17:10:00|1598.37|1595.37|1597.79|1594.79|1598.69|1595.69|1597.58|1594.58|0
1726247700000|2024-09-13 17:15:00|1597.8|1594.8|1599.22|1596.22|1599.4|1596.4|1597.8|1594.8|0
1726248000000|2024-09-13 17:20:00|1599.2|1596.2|1597.5|1594.5|1599.29|1596.29|1597.37|1594.37|0
1726248300000|2024-09-13 17:25:00|1597.37|1594.37|1598.85|1595.85|1598.93|1595.93|1597.17|1594.17|0
1726248600000|2024-09-13 17:30:00|1598.87|1595.87|1597.53|1594.53|1599.5|1596.5|1597.49|1594.49|0
1726248900000|2024-09-13 17:35:00|1597.57|1594.57|1597.61|1594.61|1597.87|1594.87|1596.47|1593.47|0
1726249200000|2024-09-13 17:40:00|1597.64|1594.64|1597.77|1594.77|1597.77|1594.77|1596.83|1593.83|0
1726249500000|2024-09-13 17:45:00|1597.75|1594.75|1598.4|1595.4|1598.61|1595.61|1597.45|1594.45|0
1726249800000|2024-09-13 17:50:00|1598.39|1595.39|1597.56|1594.56|1598.67|1595.67|1597.56|1594.56|0
1726250100000|2024-09-13 17:55:00|1597.67|1594.67|1596.51|1593.51|1597.73|1594.73|1596.41|1593.41|0
1726250400000|2024-09-13 18:00:00|1596.48|1593.48|1595.31|1592.31|1596.87|1593.87|1592.67|1589.67|0
1726250700000|2024-09-13 18:05:00|1595.27|1592.27|1596.63|1593.63|1596.79|1593.79|1595.16|1592.16|0
1726251000000|2024-09-13 18:10:00|1596.61|1593.61|1595.3|1592.3|1596.79|1593.79|1594.63|1591.63|0
1726251300000|2024-09-13 18:15:00|1595.28|1592.28|1595.48|1592.48|1595.48|1592.48|1594.93|1591.93|0
1726251600000|2024-09-13 18:20:00|1595.47|1592.47|1594.13|1591.13|1595.53|1592.53|1594.13|1591.13|0
1726251900000|2024-09-13 18:25:00|1594.07|1591.07|1593.38|1590.38|1594.07|1591.07|1592.91|1589.91|0
1726252200000|2024-09-13 18:30:00|1593.33|1590.33|1593.46|1590.46|1593.63|1590.63|1592.19|1589.19|0
1726252500000|2024-09-13 18:35:00|1593.47|1590.47|1593.64|1590.64|1593.82|1590.82|1592.81|1589.81|0
1726252800000|2024-09-13 18:40:00|1593.68|1590.68|1594.31|1591.31|1595.66|1592.66|1593.63|1590.63|0
1726253100000|2024-09-13 18:45:00|1594.32|1591.32|1594.13|1591.13|1594.97|1591.97|1593.79|1590.79|0
1726253400000|2024-09-13 18:50:00|1594.1|1591.1|1593.51|1590.51|1594.1|1591.1|1592.81|1589.81|0
1726253700000|2024-09-13 18:55:00|1593.48|1590.48|1593.57|1590.57|1593.66|1590.66|1593.14|1590.14|0
1726254000000|2024-09-13 19:00:00|1593.44|1590.44|1592.56|1589.56|1593.44|1590.44|1591.99|1588.99|0
1726254300000|2024-09-13 19:05:00|1592.54|1589.54|1592.02|1589.02|1593.11|1590.11|1591.46|1588.46|0
1726254600000|2024-09-13 19:10:00|1592.06|1589.06|1592.11|1589.11|1592.14|1589.14|1591.37|1588.37|0
1726254900000|2024-09-13 19:15:00|1592.14|1589.14|1592.75|1589.75|1592.95|1589.95|1592.03|1589.03|0
1726255200000|2024-09-13 19:20:00|1592.77|1589.77|1592.34|1589.34|1593.03|1590.03|1592.27|1589.27|0
1726255500000|2024-09-13 19:25:00|1592.35|1589.35|1592.83|1589.83|1593.26|1590.26|1592.2|1589.2|0
1726255800000|2024-09-13 19:30:00|1592.84|1589.84|1593.25|1590.25|1593.25|1590.25|1591.61|1588.61|0
1726256100000|2024-09-13 19:35:00|1593.32|1590.32|1591.28|1588.28|1593.35|1590.35|1590.31|1587.31|0
1726256400000|2024-09-13 19:40:00|1591.31|1588.31|1591.25|1588.25|1591.61|1588.61|1591.17|1588.17|0
1726256700000|2024-09-13 19:45:00|1591.28|1588.28|1592.91|1589.91|1593.08|1590.08|1591.25|1588.25|0
1726257000000|2024-09-13 19:50:00|1592.87|1589.87|1594.83|1591.83|1594.89|1591.89|1592.49|1589.49|0
1726257300000|2024-09-13 19:55:00|1594.77|1591.77|1595.74|1592.74|1596.16|1593.16|1594.64|1591.64|0
1726493400000|2024-09-16 13:30:00|1602.24|1599.24|1600.76|1597.76|1603.31|1600.31|1600.75|1597.75|0
1726493700000|2024-09-16 13:35:00|1600.51|1597.51|1601.13|1598.13|1604.36|1601.36|1599.6|1596.6|0
1726494000000|2024-09-16 13:40:00|1601.25|1598.25|1605.7|1602.7|1606.37|1603.37|1599.4|1596.4|0
1726494300000|2024-09-16 13:45:00|1605.59|1602.59|1606.62|1603.62|1608.2|1605.2|1605.59|1602.59|0
1726494600000|2024-09-16 13:50:00|1606.75|1603.75|1608.81|1605.81|1608.81|1605.81|1606.47|1603.47|0
1726494900000|2024-09-16 13:55:00|1608.6|1605.6|1610.07|1607.07|1611.14|1608.14|1608.27|1605.27|0
1726495200000|2024-09-16 14:00:00|1610.03|1607.03|1613.74|1610.74|1613.74|1610.74|1610.03|1607.03|0
1726495500000|2024-09-16 14:05:00|1613.77|1610.77|1612.91|1609.91|1616.46|1613.46|1612.44|1609.44|0
1726495800000|2024-09-16 14:10:00|1612.9|1609.9|1613.61|1610.61|1613.88|1610.88|1611.31|1608.31|0
1726496100000|2024-09-16 14:15:00|1613.62|1610.62|1613.31|1610.31|1614.07|1611.07|1611.7|1608.7|0
1726496400000|2024-09-16 14:20:00|1613.29|1610.29|1610.37|1607.37|1613.32|1610.32|1609.77|1606.77|0
1726496700000|2024-09-16 14:25:00|1610.66|1607.66|1608.61|1605.61|1610.76|1607.76|1607.8|1604.8|0
1726497000000|2024-09-16 14:30:00|1608.64|1605.64|1601.56|1598.56|1608.83|1605.83|1601.5|1598.5|0
1726497300000|2024-09-16 14:35:00|1601.65|1598.65|1606.33|1603.33|1606.71|1603.71|1601.51|1598.51|0
1726497600000|2024-09-16 14:40:00|1606.38|1603.38|1609.09|1606.09|1609.57|1606.57|1606.38|1603.38|0
1726497900000|2024-09-16 14:45:00|1609.28|1606.28|1608.82|1605.82|1609.51|1606.51|1607.1|1604.1|0
1726498200000|2024-09-16 14:50:00|1608.76|1605.76|1609.78|1606.78|1611.45|1608.45|1608.76|1605.76|0
1726498500000|2024-09-16 14:55:00|1609.91|1606.91|1608.94|1605.94|1610.25|1607.25|1608.77|1605.77|0
1726498800000|2024-09-16 15:00:00|1608.95|1605.95|1606.54|1603.54|1608.95|1605.95|1605.7|1602.7|0
1726499100000|2024-09-16 15:05:00|1606.51|1603.51|1609.68|1606.68|1609.84|1606.84|1606.4|1603.4|0
1726499400000|2024-09-16 15:10:00|1609.86|1606.86|1613.87|1610.87|1613.87|1610.87|1609.77|1606.77|0
1726499700000|2024-09-16 15:15:00|1613.98|1610.98|1614.63|1611.63|1614.81|1611.81|1612.97|1609.97|0
1726500000000|2024-09-16 15:20:00|1614.67|1611.67|1616.65|1613.65|1616.65|1613.65|1614.56|1611.56|0
1726500300000|2024-09-16 15:25:00|1616.74|1613.74|1615.1|1612.1|1616.8|1613.8|1615.07|1612.07|0
1726500600000|2024-09-16 15:30:00|1615.08|1612.08|1615.81|1612.81|1616.06|1613.06|1615.07|1612.07|0
1726500900000|2024-09-16 15:35:00|1615.97|1612.97|1614.4|1611.4|1616.12|1613.12|1613.72|1610.72|0
1726501200000|2024-09-16 15:40:00|1614.37|1611.37|1613.87|1610.87|1614.89|1611.89|1613.66|1610.66|0
1726501500000|2024-09-16 15:45:00|1613.9|1610.9|1613.24|1610.24|1613.95|1610.95|1612.42|1609.42|0
1726501800000|2024-09-16 15:50:00|1613.34|1610.34|1616.42|1613.42|1616.45|1613.45|1612.66|1609.66|0
1726502100000|2024-09-16 15:55:00|1616.43|1613.43|1617.23|1614.23|1617.23|1614.23|1615.65|1612.65|0
1726502400000|2024-09-16 16:00:00|1617.24|1614.24|1615.51|1612.51|1617.43|1614.43|1615.49|1612.49|0
1726502700000|2024-09-16 16:05:00|1615.49|1612.49|1615.4|1612.4|1615.72|1612.72|1614.66|1611.66|0
1726503000000|2024-09-16 16:10:00|1615.41|1612.41|1614.51|1611.51|1615.86|1612.86|1613.73|1610.73|0
1726503300000|2024-09-16 16:15:00|1614.5|1611.5|1613.26|1610.26|1615.21|1612.21|1613.24|1610.24|0
1726503600000|2024-09-16 16:20:00|1613.23|1610.23|1613.13|1610.13|1613.49|1610.49|1612.25|1609.25|0
1726503900000|2024-09-16 16:25:00|1613.09|1610.09|1616.25|1613.25|1616.32|1613.32|1613.09|1610.09|0
1726504200000|2024-09-16 16:30:00|1616.26|1613.26|1615.72|1612.72|1616.77|1613.77|1614.29|1611.29|0
1726504500000|2024-09-16 16:35:00|1615.78|1612.78|1615.46|1612.46|1616.25|1613.25|1615.05|1612.05|0
1726504800000|2024-09-16 16:40:00|1615.5|1612.5|1615.47|1612.47|1616.42|1613.42|1615.38|1612.38|0
1726505100000|2024-09-16 16:45:00|1615.51|1612.51|1616.28|1613.28|1616.37|1613.37|1614.96|1611.96|0
1726505400000|2024-09-16 16:50:00|1616.29|1613.29|1617.24|1614.24|1617.43|1614.43|1616.29|1613.29|0
1726505700000|2024-09-16 16:55:00|1617.27|1614.27|1618.22|1615.22|1618.68|1615.68|1617.09|1614.09|0
1726506000000|2024-09-16 17:00:00|1618.3|1615.3|1618.88|1615.88|1619.02|1616.02|1618.1|1615.1|0
1726506300000|2024-09-16 17:05:00|1618.91|1615.91|1619.48|1616.48|1619.63|1616.63|1618.89|1615.89|0
1726506600000|2024-09-16 17:10:00|1619.47|1616.47|1619.33|1616.33|1620.5|1617.5|1619.27|1616.27|0
1726506900000|2024-09-16 17:15:00|1619.29|1616.29|1618.7|1615.7|1620.13|1617.13|1618.52|1615.52|0
1726507200000|2024-09-16 17:20:00|1618.73|1615.73|1619.44|1616.44|1619.45|1616.45|1618.63|1615.63|0
1726507500000|2024-09-16 17:25:00|1619.48|1616.48|1619.72|1616.72|1620.67|1617.67|1618.83|1615.83|0
1726507800000|2024-09-16 17:30:00|1619.81|1616.81|1620.22|1617.22|1620.33|1617.33|1619.81|1616.81|0
1726508100000|2024-09-16 17:35:00|1620.28|1617.28|1622.79|1619.79|1622.83|1619.83|1620.27|1617.27|0
1726508400000|2024-09-16 17:40:00|1622.76|1619.76|1622.44|1619.44|1622.89|1619.89|1621.53|1618.53|0
1726508700000|2024-09-16 17:45:00|1622.41|1619.41|1623.95|1620.95|1624.2|1621.2|1622.41|1619.41|0
1726509000000|2024-09-16 17:50:00|1623.98|1620.98|1624.07|1621.07|1625.01|1622.01|1623.88|1620.88|0
1726509300000|2024-09-16 17:55:00|1624.05|1621.05|1624.13|1621.13|1624.56|1621.56|1623.7|1620.7|0
1726509600000|2024-09-16 18:00:00|1624.21|1621.21|1622.37|1619.37|1624.21|1621.21|1622.08|1619.08|0
1726509900000|2024-09-16 18:05:00|1622.33|1619.33|1621.62|1618.62|1622.33|1619.33|1621.29|1618.29|0
1726510200000|2024-09-16 18:10:00|1621.63|1618.63|1622.04|1619.04|1622.33|1619.33|1621.41|1618.41|0
1726510500000|2024-09-16 18:15:00|1622.03|1619.03|1620.91|1617.91|1622.62|1619.62|1620.75|1617.75|0
1726510800000|2024-09-16 18:20:00|1620.94|1617.94|1621.64|1618.64|1622.11|1619.11|1620.82|1617.82|0
1726511100000|2024-09-16 18:25:00|1621.67|1618.67|1621.91|1618.91|1622.39|1619.39|1621.56|1618.56|0
1726511400000|2024-09-16 18:30:00|1621.83|1618.83|1620.04|1617.04|1621.92|1618.92|1619.91|1616.91|0
1726511700000|2024-09-16 18:35:00|1620.11|1617.11|1619.41|1616.41|1620.21|1617.21|1619.07|1616.07|0
1726512000000|2024-09-16 18:40:00|1619.46|1616.46|1618.77|1615.77|1619.79|1616.79|1618.77|1615.77|0
1726512300000|2024-09-16 18:45:00|1618.75|1615.75|1619.04|1616.04|1619.17|1616.17|1618.16|1615.16|0
1726512600000|2024-09-16 18:50:00|1619.05|1616.05|1616.97|1613.97|1619.05|1616.05|1616.95|1613.95|0
1726512900000|2024-09-16 18:55:00|1616.99|1613.99|1619.43|1616.43|1619.43|1616.43|1616.84|1613.84|0
1726513200000|2024-09-16 19:00:00|1619.49|1616.49|1617.49|1614.49|1619.54|1616.54|1617.49|1614.49|0
1726513500000|2024-09-16 19:05:00|1617.48|1614.48|1618.71|1615.71|1618.85|1615.85|1617.17|1614.17|0
1726513800000|2024-09-16 19:10:00|1618.66|1615.66|1618.01|1615.01|1619.17|1616.17|1618.01|1615.01|0
1726514100000|2024-09-16 19:15:00|1618.04|1615.04|1618.56|1615.56|1618.61|1615.61|1617.65|1614.65|0
1726514400000|2024-09-16 19:20:00|1618.58|1615.58|1618.25|1615.25|1618.74|1615.74|1617.98|1614.98|0
1726514700000|2024-09-16 19:25:00|1618.23|1615.23|1617.66|1614.66|1619.07|1616.07|1617.62|1614.62|0
1726515000000|2024-09-16 19:30:00|1617.68|1614.68|1617.5|1614.5|1617.68|1614.68|1616.78|1613.78|0
1726515300000|2024-09-16 19:35:00|1617.53|1614.53|1616.35|1613.35|1617.57|1614.57|1614.17|1611.17|0
1726515600000|2024-09-16 19:40:00|1616.32|1613.32|1617.63|1614.63|1618.66|1615.66|1616.32|1613.32|0
1726515900000|2024-09-16 19:45:00|1617.64|1614.64|1617.39|1614.39|1618.02|1615.02|1616.75|1613.75|0
1726516200000|2024-09-16 19:50:00|1617.32|1614.32|1617.9|1614.9|1618.79|1615.79|1617.02|1614.02|0
1726516500000|2024-09-16 19:55:00|1617.93|1614.93|1617.47|1614.47|1618.48|1615.48|1617.3|1614.3|0
1726579800000|2024-09-17 13:30:00|1622.49|1619.49|1618.64|1615.64|1622.49|1619.49|1618.64|1615.64|0
1726580100000|2024-09-17 13:35:00|1618.68|1615.68|1619.93|1616.93|1620.65|1617.65|1617.13|1614.13|0
1726580400000|2024-09-17 13:40:00|1620.02|1617.02|1618.7|1615.7|1620.88|1617.88|1617.18|1614.18|0
1726580700000|2024-09-17 13:45:00|1618.69|1615.69|1616.12|1613.12|1620.58|1617.58|1616.12|1613.12|0
1726581000000|2024-09-17 13:50:00|1615.92|1612.92|1615.44|1612.44|1617.28|1614.28|1613.68|1610.68|0
1726581300000|2024-09-17 13:55:00|1615.51|1612.51|1616.7|1613.7|1616.99|1613.99|1615.46|1612.46|0
1726581600000|2024-09-17 14:00:00|1616.71|1613.71|1620.31|1617.31|1620.53|1617.53|1615.21|1612.21|0
1726581900000|2024-09-17 14:05:00|1620.11|1617.11|1617.98|1614.98|1620.97|1617.97|1617.97|1614.97|0
1726582200000|2024-09-17 14:10:00|1618.01|1615.01|1618.82|1615.82|1620.64|1617.64|1617.25|1614.25|0
1726582500000|2024-09-17 14:15:00|1618.92|1615.92|1620.14|1617.14|1620.42|1617.42|1618.4|1615.4|0
1726582800000|2024-09-17 14:20:00|1620.2|1617.2|1621.98|1618.98|1621.99|1618.99|1618.75|1615.75|0
1726583100000|2024-09-17 14:25:00|1622.04|1619.04|1623.75|1620.75|1624.25|1621.25|1621.75|1618.75|0
1726583400000|2024-09-17 14:30:00|1623.8|1620.8|1622.98|1619.98|1624.49|1621.49|1622.46|1619.46|0
1726583700000|2024-09-17 14:35:00|1622.95|1619.95|1626.92|1623.92|1626.95|1623.95|1621.64|1618.64|0
1726584000000|2024-09-17 14:40:00|1626.94|1623.94|1630.83|1627.83|1630.86|1627.86|1626.63|1623.63|0
1726584300000|2024-09-17 14:45:00|1630.93|1627.93|1632.22|1629.22|1632.45|1629.45|1630.93|1627.93|0
1726584600000|2024-09-17 14:50:00|1632.28|1629.28|1629.91|1626.91|1632.51|1629.51|1629.86|1626.86|0
1726584900000|2024-09-17 14:55:00|1629.85|1626.85|1626.38|1623.38|1630.06|1627.06|1625.26|1622.26|0
1726585200000|2024-09-17 15:00:00|1626.62|1623.62|1627.42|1624.42|1629.26|1626.26|1625.63|1622.63|0
1726585500000|2024-09-17 15:05:00|1627.45|1624.45|1628.75|1625.75|1628.8|1625.8|1627.45|1624.45|0
1726585800000|2024-09-17 15:10:00|1628.85|1625.85|1630.05|1627.05|1630.21|1627.21|1628.42|1625.42|0
1726586100000|2024-09-17 15:15:00|1630.16|1627.16|1630.85|1627.85|1632.15|1629.15|1630.16|1627.16|0
1726586400000|2024-09-17 15:20:00|1630.86|1627.86|1630.02|1627.02|1631.22|1628.22|1628.21|1625.21|0
1726586700000|2024-09-17 15:25:00|1630.04|1627.04|1628.98|1625.98|1630.31|1627.31|1628.98|1625.98|0
1726587000000|2024-09-17 15:30:00|1628.96|1625.96|1629.17|1626.17|1629.69|1626.69|1627.79|1624.79|0
1726587300000|2024-09-17 15:35:00|1629.23|1626.23|1628.84|1625.84|1629.61|1626.61|1628.51|1625.51|0
1726587600000|2024-09-17 15:40:00|1628.81|1625.81|1629.34|1626.34|1629.74|1626.74|1628.43|1625.43|0
1726587900000|2024-09-17 15:45:00|1629.32|1626.32|1628.04|1625.04|1629.7|1626.7|1628.04|1625.04|0
1726588200000|2024-09-17 15:50:00|1628.23|1625.23|1629.18|1626.18|1629.88|1626.88|1628.23|1625.23|0
1726588500000|2024-09-17 15:55:00|1629.07|1626.07|1630.21|1627.21|1630.21|1627.21|1628.44|1625.44|0
1726588800000|2024-09-17 16:00:00|1630.2|1627.2|1629.39|1626.39|1630.56|1627.56|1629.39|1626.39|0
1726589100000|2024-09-17 16:05:00|1629.38|1626.38|1627.9|1624.9|1629.95|1626.95|1627.9|1624.9|0
1726589400000|2024-09-17 16:10:00|1627.89|1624.89|1627.76|1624.76|1627.89|1624.89|1627.09|1624.09|0
1726589700000|2024-09-17 16:15:00|1627.69|1624.69|1622.4|1619.4|1627.69|1624.69|1622.05|1619.05|0
1726590000000|2024-09-17 16:20:00|1622.53|1619.53|1617.55|1614.55|1622.6|1619.6|1615.99|1612.99|0
1726590300000|2024-09-17 16:25:00|1617.53|1614.53|1620.55|1617.55|1620.72|1617.72|1616.24|1613.24|0
1726590600000|2024-09-17 16:30:00|1620.52|1617.52|1621.2|1618.2|1621.82|1618.82|1619.14|1616.14|0
1726590900000|2024-09-17 16:35:00|1621.17|1618.17|1620.8|1617.8|1622.02|1619.02|1620.1|1617.1|0
1726591200000|2024-09-17 16:40:00|1620.75|1617.75|1618.54|1615.54|1620.79|1617.79|1618.12|1615.12|0
1726591500000|2024-09-17 16:45:00|1618.67|1615.67|1614.43|1611.43|1619.86|1616.86|1614.34|1611.34|0
1726591800000|2024-09-17 16:50:00|1614.3|1611.3|1616.85|1613.85|1616.91|1613.91|1613.3|1610.3|0
1726592100000|2024-09-17 16:55:00|1616.86|1613.86|1615.83|1612.83|1618.72|1615.72|1615.25|1612.25|0
1726592400000|2024-09-17 17:00:00|1615.79|1612.79|1617.11|1614.11|1618.05|1615.05|1615.79|1612.79|0
1726592700000|2024-09-17 17:05:00|1617.13|1614.13|1617.72|1614.72|1618.48|1615.48|1616.92|1613.92|0
1726593000000|2024-09-17 17:10:00|1617.71|1614.71|1617.55|1614.55|1618.07|1615.07|1615.58|1612.58|0
1726593300000|2024-09-17 17:15:00|1617.52|1614.52|1617.98|1614.98|1618.11|1615.11|1616.66|1613.66|0
1726593600000|2024-09-17 17:20:00|1618.19|1615.19|1620.33|1617.33|1620.33|1617.33|1618.19|1615.19|0
1726593900000|2024-09-17 17:25:00|1620.44|1617.44|1620.45|1617.45|1620.82|1617.82|1619.94|1616.94|0
1726594200000|2024-09-17 17:30:00|1620.4|1617.4|1619.47|1616.47|1621.54|1618.54|1619.45|1616.45|0
1726594500000|2024-09-17 17:35:00|1619.52|1616.52|1619.73|1616.73|1620.64|1617.64|1619.5|1616.5|0
1726594800000|2024-09-17 17:40:00|1619.72|1616.72|1616.95|1613.95|1619.72|1616.72|1616.76|1613.76|0
1726595100000|2024-09-17 17:45:00|1616.92|1613.92|1618.05|1615.05|1618.05|1615.05|1614.28|1611.28|0
1726595400000|2024-09-17 17:50:00|1618|1615|1620.72|1617.72|1621.11|1618.11|1617.9|1614.9|0
1726595700000|2024-09-17 17:55:00|1620.78|1617.78|1619.86|1616.86|1620.78|1617.78|1619.22|1616.22|0
1726596000000|2024-09-17 18:00:00|1619.85|1616.85|1621.36|1618.36|1621.67|1618.67|1619.53|1616.53|0
1726596300000|2024-09-17 18:05:00|1621.37|1618.37|1620.83|1617.83|1621.38|1618.38|1620.29|1617.29|0
1726596600000|2024-09-17 18:10:00|1620.91|1617.91|1619.55|1616.55|1621.52|1618.52|1619.48|1616.48|0
1726596900000|2024-09-17 18:15:00|1619.52|1616.52|1620.41|1617.41|1620.96|1617.96|1619.18|1616.18|0
1726597200000|2024-09-17 18:20:00|1620.47|1617.47|1622.56|1619.56|1622.67|1619.67|1620.04|1617.04|0
1726597500000|2024-09-17 18:25:00|1622.53|1619.53|1621.8|1618.8|1622.8|1619.8|1620.85|1617.85|0
1726597800000|2024-09-17 18:30:00|1621.7|1618.7|1621.73|1618.73|1621.94|1618.94|1620.75|1617.75|0
1726598100000|2024-09-17 18:35:00|1621.74|1618.74|1622.88|1619.88|1623.33|1620.33|1621.74|1618.74|0
1726598400000|2024-09-17 18:40:00|1622.9|1619.9|1624.51|1621.51|1624.51|1621.51|1622.81|1619.81|0
1726598700000|2024-09-17 18:45:00|1624.5|1621.5|1622.58|1619.58|1624.81|1621.81|1621.41|1618.41|0
1726599000000|2024-09-17 18:50:00|1622.49|1619.49|1621.97|1618.97|1622.49|1619.49|1620.86|1617.86|0
1726599300000|2024-09-17 18:55:00|1622.01|1619.01|1622.34|1619.34|1622.68|1619.68|1621.28|1618.28|0
1726599600000|2024-09-17 19:00:00|1622.31|1619.31|1621.02|1618.02|1622.67|1619.67|1620.8|1617.8|0
1726599900000|2024-09-17 19:05:00|1620.98|1617.98|1622.09|1619.09|1622.31|1619.31|1620.53|1617.53|0
1726600200000|2024-09-17 19:10:00|1622.12|1619.12|1623.01|1620.01|1623.32|1620.32|1622.02|1619.02|0
1726600500000|2024-09-17 19:15:00|1623.1|1620.1|1621.58|1618.58|1623.15|1620.15|1621.16|1618.16|0
1726600800000|2024-09-17 19:20:00|1621.6|1618.6|1619.15|1616.15|1621.64|1618.64|1618.91|1615.91|0
1726601100000|2024-09-17 19:25:00|1619.16|1616.16|1620.41|1617.41|1620.41|1617.41|1618.46|1615.46|0
1726601400000|2024-09-17 19:30:00|1620.45|1617.45|1620.98|1617.98|1621.4|1618.4|1620.04|1617.04|0
1726601700000|2024-09-17 19:35:00|1620.89|1617.89|1621.88|1618.88|1622.34|1619.34|1620.45|1617.45|0
1726602000000|2024-09-17 19:40:00|1621.89|1618.89|1619.45|1616.45|1622.29|1619.29|1619.3|1616.3|0
1726602300000|2024-09-17 19:45:00|1619.36|1616.36|1622.44|1619.44|1622.44|1619.44|1619.36|1616.36|0
1726602600000|2024-09-17 19:50:00|1622.46|1619.46|1623.58|1620.58|1623.92|1620.92|1621.15|1618.15|0
1726602900000|2024-09-17 19:55:00|1623.57|1620.57|1624.55|1621.55|1624.55|1621.55|1622.76|1619.76|0
1726666200000|2024-09-18 13:30:00|1624.33|1621.33|1621.29|1618.29|1624.71|1621.71|1621.29|1618.29|0
1726666500000|2024-09-18 13:35:00|1621.32|1618.32|1622.06|1619.06|1624.58|1621.58|1620.88|1617.88|0
1726666800000|2024-09-18 13:40:00|1621.38|1618.38|1625.37|1622.37|1626.12|1623.12|1620.02|1617.02|0
1726667100000|2024-09-18 13:45:00|1625.38|1622.38|1624.68|1621.68|1626.42|1623.42|1623.74|1620.74|0
1726667400000|2024-09-18 13:50:00|1624.71|1621.71|1624.28|1621.28|1626.58|1623.58|1623.86|1620.86|0
1726667700000|2024-09-18 13:55:00|1624.08|1621.08|1624.87|1621.87|1625|1622|1623.72|1620.72|0
1726668000000|2024-09-18 14:00:00|1624.84|1621.84|1622.88|1619.88|1624.87|1621.87|1622.22|1619.22|0
1726668300000|2024-09-18 14:05:00|1622.89|1619.89|1620.18|1617.18|1623.28|1620.28|1619.72|1616.72|0
1726668600000|2024-09-18 14:10:00|1620.23|1617.23|1618.89|1615.89|1620.97|1617.97|1618.26|1615.26|0
1726668900000|2024-09-18 14:15:00|1619.02|1616.02|1617.88|1614.88|1620.42|1617.42|1617.79|1614.79|0
1726669200000|2024-09-18 14:20:00|1617.95|1614.95|1617.46|1614.46|1618.27|1615.27|1616.72|1613.72|0
1726669500000|2024-09-18 14:25:00|1617.44|1614.44|1619.29|1616.29|1619.48|1616.48|1616.47|1613.47|0
1726669800000|2024-09-18 14:30:00|1619.53|1616.53|1617.54|1614.54|1619.74|1616.74|1617.3|1614.3|0
1726670100000|2024-09-18 14:35:00|1617.56|1614.56|1618.51|1615.51|1618.51|1615.51|1616.08|1613.08|0
1726670400000|2024-09-18 14:40:00|1618.53|1615.53|1620.65|1617.65|1620.76|1617.76|1618.48|1615.48|0
1726670700000|2024-09-18 14:45:00|1620.68|1617.68|1620.01|1617.01|1621.06|1618.06|1619.92|1616.92|0
1726671000000|2024-09-18 14:50:00|1620.04|1617.04|1619.02|1616.02|1620.19|1617.19|1618.29|1615.29|0
1726671300000|2024-09-18 14:55:00|1619.05|1616.05|1618.6|1615.6|1619.38|1616.38|1617.85|1614.85|0
1726671600000|2024-09-18 15:00:00|1618.64|1615.64|1620.28|1617.28|1620.64|1617.64|1618.42|1615.42|0
1726671900000|2024-09-18 15:05:00|1620.25|1617.25|1619.83|1616.83|1621.11|1618.11|1619.26|1616.26|0
1726672200000|2024-09-18 15:10:00|1619.6|1616.6|1620.07|1617.07|1620.32|1617.32|1619.05|1616.05|0
1726672500000|2024-09-18 15:15:00|1620.04|1617.04|1617.79|1614.79|1620.09|1617.09|1617.55|1614.55|0
1726672800000|2024-09-18 15:20:00|1617.69|1614.69|1615.4|1612.4|1617.71|1614.71|1615.05|1612.05|0
1726673100000|2024-09-18 15:25:00|1615.44|1612.44|1617.24|1614.24|1617.27|1614.27|1614.65|1611.65|0
1726673400000|2024-09-18 15:30:00|1617.36|1614.36|1616.05|1613.05|1617.36|1614.36|1615.9|1612.9|0
1726673700000|2024-09-18 15:35:00|1616.03|1613.03|1616.4|1613.4|1617|1614|1615.74|1612.74|0
1726674000000|2024-09-18 15:40:00|1616.43|1613.43|1614.99|1611.99|1616.43|1613.43|1614.79|1611.79|0
1726674300000|2024-09-18 15:45:00|1615.19|1612.19|1612|1609|1615.33|1612.33|1611.4|1608.4|0
1726674600000|2024-09-18 15:50:00|1611.99|1608.99|1612.63|1609.63|1613.08|1610.08|1611.93|1608.93|0
1726674900000|2024-09-18 15:55:00|1612.62|1609.62|1610.82|1607.82|1612.87|1609.87|1610.82|1607.82|0
1726675200000|2024-09-18 16:00:00|1610.8|1607.8|1609.91|1606.91|1611.3|1608.3|1609.69|1606.69|0
1726675500000|2024-09-18 16:05:00|1610.01|1607.01|1612.81|1609.81|1612.83|1609.83|1609.96|1606.96|0
1726675800000|2024-09-18 16:10:00|1612.92|1609.92|1616.38|1613.38|1616.43|1613.43|1612.81|1609.81|0
1726676100000|2024-09-18 16:15:00|1616.37|1613.37|1617.49|1614.49|1617.6|1614.6|1616.16|1613.16|0
1726676400000|2024-09-18 16:20:00|1617.44|1614.44|1619.33|1616.33|1619.37|1616.37|1617.44|1614.44|0
1726676700000|2024-09-18 16:25:00|1619.32|1616.32|1620.15|1617.15|1620.38|1617.38|1618.99|1615.99|0
1726677000000|2024-09-18 16:30:00|1620.14|1617.14|1619.71|1616.71|1620.25|1617.25|1619.03|1616.03|0
1726677300000|2024-09-18 16:35:00|1619.69|1616.69|1620.48|1617.48|1620.5|1617.5|1619.43|1616.43|0
1726677600000|2024-09-18 16:40:00|1620.44|1617.44|1620.25|1617.25|1620.47|1617.47|1619.69|1616.69|0
1726677900000|2024-09-18 16:45:00|1620.27|1617.27|1620.34|1617.34|1620.83|1617.83|1619.73|1616.73|0
1726678200000|2024-09-18 16:50:00|1620.42|1617.42|1621.77|1618.77|1621.77|1618.77|1620.42|1617.42|0
1726678500000|2024-09-18 16:55:00|1621.85|1618.85|1623.7|1620.7|1623.84|1620.84|1621.82|1618.82|0
1726678800000|2024-09-18 17:00:00|1623.64|1620.64|1622.26|1619.26|1623.95|1620.95|1622.25|1619.25|0
1726679100000|2024-09-18 17:05:00|1622.33|1619.33|1621.82|1618.82|1622.35|1619.35|1621.27|1618.27|0
1726679400000|2024-09-18 17:10:00|1621.73|1618.73|1622.14|1619.14|1622.14|1619.14|1621.47|1618.47|0
1726679700000|2024-09-18 17:15:00|1622.1|1619.1|1621.24|1618.24|1622.17|1619.17|1620.54|1617.54|0
1726680000000|2024-09-18 17:20:00|1621.25|1618.25|1620.09|1617.09|1621.43|1618.43|1619.8|1616.8|0
1726680300000|2024-09-18 17:25:00|1620.13|1617.13|1623.23|1620.23|1623.23|1620.23|1620.13|1617.13|0
1726680600000|2024-09-18 17:30:00|1623.27|1620.27|1625.01|1622.01|1625.17|1622.17|1623.24|1620.24|0
1726680900000|2024-09-18 17:35:00|1625.02|1622.02|1622.36|1619.36|1625.4|1622.4|1622.16|1619.16|0
1726681200000|2024-09-18 17:40:00|1622.39|1619.39|1623.11|1620.11|1623.12|1620.12|1622.02|1619.02|0
1726681500000|2024-09-18 17:45:00|1623.15|1620.15|1621.91|1618.91|1623.79|1620.79|1621.82|1618.82|0
1726681800000|2024-09-18 17:50:00|1621.78|1618.78|1620.46|1617.46|1622.13|1619.13|1620.37|1617.37|0
1726682100000|2024-09-18 17:55:00|1620.47|1617.47|1621.09|1618.09|1621.78|1618.78|1620.14|1617.14|0
1726682400000|2024-09-18 18:00:00|1621.1|1618.1|1635.78|1632.78|1642.8|1639.8|1621.1|1618.1|0
1726682700000|2024-09-18 18:05:00|1635.84|1632.84|1630.81|1627.81|1637.81|1634.81|1630.05|1627.05|0
1726683000000|2024-09-18 18:10:00|1631.13|1628.13|1626.08|1623.08|1632.16|1629.16|1622.2|1619.2|0
1726683300000|2024-09-18 18:15:00|1625.94|1622.94|1632.82|1629.82|1634.1|1631.1|1625.88|1622.88|0
1726683600000|2024-09-18 18:20:00|1632.89|1629.89|1633.88|1630.88|1635.13|1632.13|1630.95|1627.95|0
1726683900000|2024-09-18 18:25:00|1633.84|1630.84|1637.52|1634.52|1637.52|1634.52|1632.61|1629.61|0
1726684200000|2024-09-18 18:30:00|1637.68|1634.68|1644.64|1641.64|1644.64|1641.64|1637.68|1634.68|0
1726684500000|2024-09-18 18:35:00|1644.71|1641.71|1643.18|1640.18|1645.03|1642.03|1637.5|1634.5|0
1726684800000|2024-09-18 18:40:00|1642.92|1639.92|1632.63|1629.63|1642.98|1639.98|1632.4|1629.4|0
1726685100000|2024-09-18 18:45:00|1632.7|1629.7|1635.28|1632.28|1637.58|1634.58|1631.64|1628.64|0
1726685400000|2024-09-18 18:50:00|1635.21|1632.21|1637.9|1634.9|1639.55|1636.55|1634.69|1631.69|0
1726685700000|2024-09-18 18:55:00|1637.84|1634.84|1632.42|1629.42|1639.08|1636.08|1631.03|1628.03|0
1726686000000|2024-09-18 19:00:00|1632.07|1629.07|1623.92|1620.92|1632.07|1629.07|1621.75|1618.75|0
1726686300000|2024-09-18 19:05:00|1623.93|1620.93|1616.92|1613.92|1623.93|1620.93|1615.31|1612.31|0
1726686600000|2024-09-18 19:10:00|1616.82|1613.82|1626.88|1623.88|1627.05|1624.05|1615.37|1612.37|0
1726686900000|2024-09-18 19:15:00|1626.9|1623.9|1626.55|1623.55|1626.9|1623.9|1624.39|1621.39|0
1726687200000|2024-09-18 19:20:00|1626.5|1623.5|1625.41|1622.41|1626.75|1623.75|1618.16|1615.16|0
1726687500000|2024-09-18 19:25:00|1625.4|1622.4|1629.55|1626.55|1631.95|1628.95|1625.28|1622.28|0
1726687800000|2024-09-18 19:30:00|1629.39|1626.39|1625.98|1622.98|1631.89|1628.89|1625.01|1622.01|0
1726688100000|2024-09-18 19:35:00|1625.94|1622.94|1623.16|1620.16|1626.65|1623.65|1621.42|1618.42|0
1726688400000|2024-09-18 19:40:00|1623.37|1620.37|1621.65|1618.65|1624.18|1621.18|1621.65|1618.65|0
1726688700000|2024-09-18 19:45:00|1621.5|1618.5|1617.24|1614.24|1621.5|1618.5|1616.44|1613.44|0
1726689000000|2024-09-18 19:50:00|1617.26|1614.26|1618.35|1615.35|1620.36|1617.36|1615.82|1612.82|0
1726689300000|2024-09-18 19:55:00|1618.32|1615.32|1616.21|1613.21|1619.66|1616.66|1615.66|1612.66|0
1726752600000|2024-09-19 13:30:00|1649.96|1646.96|1647.75|1644.75|1651.33|1648.33|1647.75|1644.75|0
1726752900000|2024-09-19 13:35:00|1647.7|1644.7|1651.32|1648.32|1651.32|1648.32|1644.82|1641.82|0
1726753200000|2024-09-19 13:40:00|1651.39|1648.39|1651.98|1648.98|1654.3|1651.3|1651.08|1648.08|0
1726753500000|2024-09-19 13:45:00|1652.09|1649.09|1651.91|1648.91|1653.35|1650.35|1651.25|1648.25|0
1726753800000|2024-09-19 13:50:00|1652.08|1649.08|1650.98|1647.98|1652.11|1649.11|1647.41|1644.41|0
1726754100000|2024-09-19 13:55:00|1651.68|1648.68|1654.35|1651.35|1654.4|1651.4|1651.68|1648.68|0
1726754400000|2024-09-19 14:00:00|1654.51|1651.51|1654.53|1651.53|1655.54|1652.54|1653.16|1650.16|0
1726754700000|2024-09-19 14:05:00|1654.46|1651.46|1652.62|1649.62|1655.63|1652.63|1652.24|1649.24|0
1726755000000|2024-09-19 14:10:00|1652.64|1649.64|1655.14|1652.14|1656.22|1653.22|1651.78|1648.78|0
1726755300000|2024-09-19 14:15:00|1655.16|1652.16|1657.13|1654.13|1657.13|1654.13|1654.69|1651.69|0
1726755600000|2024-09-19 14:20:00|1657.1|1654.1|1658.03|1655.03|1658.18|1655.18|1656.67|1653.67|0
1726755900000|2024-09-19 14:25:00|1658.04|1655.04|1659.77|1656.77|1660.36|1657.36|1656.62|1653.62|0
1726756200000|2024-09-19 14:30:00|1659.74|1656.74|1662.1|1659.1|1662.69|1659.69|1659.63|1656.63|0
1726756500000|2024-09-19 14:35:00|1662.07|1659.07|1661.4|1658.4|1662.11|1659.11|1660.04|1657.04|0
1726756800000|2024-09-19 14:40:00|1661.43|1658.43|1659.61|1656.61|1661.85|1658.85|1658.66|1655.66|0
1726757100000|2024-09-19 14:45:00|1659.66|1656.66|1658.48|1655.48|1659.73|1656.73|1656.92|1653.92|0
1726757400000|2024-09-19 14:50:00|1658.6|1655.6|1657.3|1654.3|1659.54|1656.54|1656.67|1653.67|0
1726757700000|2024-09-19 14:55:00|1657.15|1654.15|1656.12|1653.12|1657.33|1654.33|1655.65|1652.65|0
1726758000000|2024-09-19 15:00:00|1656.15|1653.15|1660.03|1657.03|1660.03|1657.03|1655.8|1652.8|0
1726758300000|2024-09-19 15:05:00|1659.99|1656.99|1659.05|1656.05|1660.67|1657.67|1657.7|1654.7|0
1726758600000|2024-09-19 15:10:00|1659.02|1656.02|1661.9|1658.9|1662.28|1659.28|1659.02|1656.02|0
1726758900000|2024-09-19 15:15:00|1661.79|1658.79|1664.96|1661.96|1664.96|1661.96|1661.67|1658.67|0
1726759200000|2024-09-19 15:20:00|1665.01|1662.01|1665.7|1662.7|1665.71|1662.71|1664.68|1661.68|0
1726759500000|2024-09-19 15:25:00|1665.8|1662.8|1665.57|1662.57|1666.13|1663.13|1665.11|1662.11|0
1726759800000|2024-09-19 15:30:00|1665.56|1662.56|1664.2|1661.2|1665.87|1662.87|1662.86|1659.86|0
1726760100000|2024-09-19 15:35:00|1664.23|1661.23|1664.51|1661.51|1665.36|1662.36|1663.92|1660.92|0
1726760400000|2024-09-19 15:40:00|1664.47|1661.47|1662.78|1659.78|1665.01|1662.01|1662.74|1659.74|0
1726760700000|2024-09-19 15:45:00|1662.75|1659.75|1663.19|1660.19|1663.56|1660.56|1662.31|1659.31|0
1726761000000|2024-09-19 15:50:00|1663.01|1660.01|1659.7|1656.7|1663.11|1660.11|1658.89|1655.89|0
1726761300000|2024-09-19 15:55:00|1659.67|1656.67|1657.96|1654.96|1659.67|1656.67|1657.54|1654.54|0
1726761600000|2024-09-19 16:00:00|1657.94|1654.94|1659.69|1656.69|1659.9|1656.9|1657.94|1654.94|0
1726761900000|2024-09-19 16:05:00|1659.75|1656.75|1660.89|1657.89|1661.03|1658.03|1659.49|1656.49|0
1726762200000|2024-09-19 16:10:00|1660.92|1657.92|1658.73|1655.73|1661.34|1658.34|1658.73|1655.73|0
1726762500000|2024-09-19 16:15:00|1658.71|1655.71|1660.16|1657.16|1660.25|1657.25|1658.16|1655.16|0
1726762800000|2024-09-19 16:20:00|1660.14|1657.14|1660.23|1657.23|1661.62|1658.62|1659.85|1656.85|0
1726763100000|2024-09-19 16:25:00|1660.25|1657.25|1661.01|1658.01|1662.09|1659.09|1660.19|1657.19|0
1726763400000|2024-09-19 16:30:00|1661.02|1658.02|1661.61|1658.61|1661.68|1658.68|1660.9|1657.9|0
1726763700000|2024-09-19 16:35:00|1661.57|1658.57|1661.6|1658.6|1661.63|1658.63|1660.49|1657.49|0
1726764000000|2024-09-19 16:40:00|1661.62|1658.62|1660.62|1657.62|1661.79|1658.79|1660.47|1657.47|0
1726764300000|2024-09-19 16:45:00|1660.48|1657.48|1660.69|1657.69|1661.22|1658.22|1659.83|1656.83|0
1726764600000|2024-09-19 16:50:00|1660.7|1657.7|1661.27|1658.27|1661.27|1658.27|1660.49|1657.49|0
1726764900000|2024-09-19 16:55:00|1661.24|1658.24|1660.44|1657.44|1661.24|1658.24|1659.94|1656.94|0
1726765200000|2024-09-19 17:00:00|1660.54|1657.54|1658.92|1655.92|1660.81|1657.81|1658.58|1655.58|0
1726765500000|2024-09-19 17:05:00|1658.9|1655.9|1658.01|1655.01|1658.9|1655.9|1656.81|1653.81|0
1726765800000|2024-09-19 17:10:00|1658|1655|1659.71|1656.71|1659.83|1656.83|1657.69|1654.69|0
1726766100000|2024-09-19 17:15:00|1659.68|1656.68|1660.16|1657.16|1660.17|1657.17|1659.14|1656.14|0
1726766400000|2024-09-19 17:20:00|1660.13|1657.13|1659.65|1656.65|1660.56|1657.56|1659.29|1656.29|0
1726766700000|2024-09-19 17:25:00|1659.79|1656.79|1660.75|1657.75|1661.03|1658.03|1659.79|1656.79|0
1726767000000|2024-09-19 17:30:00|1660.73|1657.73|1660.13|1657.13|1660.94|1657.94|1659.29|1656.29|0
1726767300000|2024-09-19 17:35:00|1660.16|1657.16|1660.26|1657.26|1660.94|1657.94|1659.98|1656.98|0
1726767600000|2024-09-19 17:40:00|1660.27|1657.27|1661.53|1658.53|1661.54|1658.54|1659.9|1656.9|0
1726767900000|2024-09-19 17:45:00|1661.48|1658.48|1662.76|1659.76|1663.04|1660.04|1661.39|1658.39|0
1726768200000|2024-09-19 17:50:00|1662.79|1659.79|1661.87|1658.87|1662.79|1659.79|1661.82|1658.82|0
1726768500000|2024-09-19 17:55:00|1661.83|1658.83|1661|1658|1662.18|1659.18|1660.81|1657.81|0
1726768800000|2024-09-19 18:00:00|1660.99|1657.99|1660.84|1657.84|1661.4|1658.4|1660.3|1657.3|0
1726769100000|2024-09-19 18:05:00|1660.86|1657.86|1658.92|1655.92|1660.91|1657.91|1658.89|1655.89|0
1726769400000|2024-09-19 18:10:00|1658.89|1655.89|1659.23|1656.23|1659.36|1656.36|1657.75|1654.75|0
1726769700000|2024-09-19 18:15:00|1659.2|1656.2|1656.65|1653.65|1659.2|1656.2|1655.65|1652.65|0
1726770000000|2024-09-19 18:20:00|1656.64|1653.64|1657.43|1654.43|1657.67|1654.67|1656.4|1653.4|0
1726770300000|2024-09-19 18:25:00|1657.41|1654.41|1658.24|1655.24|1658.59|1655.59|1656.49|1653.49|0
1726770600000|2024-09-19 18:30:00|1658.35|1655.35|1657.28|1654.28|1658.35|1655.35|1656.98|1653.98|0
1726770900000|2024-09-19 18:35:00|1657.31|1654.31|1658.69|1655.69|1658.69|1655.69|1657.25|1654.25|0
1726771200000|2024-09-19 18:40:00|1658.76|1655.76|1658.25|1655.25|1658.87|1655.87|1657.66|1654.66|0
1726771500000|2024-09-19 18:45:00|1658.22|1655.22|1656.52|1653.52|1658.44|1655.44|1656.52|1653.52|0
1726771800000|2024-09-19 18:50:00|1656.44|1653.44|1655.77|1652.77|1656.5|1653.5|1655.15|1652.15|0
1726772100000|2024-09-19 18:55:00|1655.78|1652.78|1656.33|1653.33|1656.37|1653.37|1655.16|1652.16|0
1726772400000|2024-09-19 19:00:00|1656.32|1653.32|1655.16|1652.16|1656.32|1653.32|1654.57|1651.57|0
1726772700000|2024-09-19 19:05:00|1655.13|1652.13|1653.81|1650.81|1655.13|1652.13|1653.52|1650.52|0
1726773000000|2024-09-19 19:10:00|1653.74|1650.74|1651.41|1648.41|1653.77|1650.77|1651.37|1648.37|0
1726773300000|2024-09-19 19:15:00|1651.39|1648.39|1650.26|1647.26|1652.33|1649.33|1649.91|1646.91|0
1726773600000|2024-09-19 19:20:00|1650.29|1647.29|1652.3|1649.3|1652.3|1649.3|1648.5|1645.5|0
1726773900000|2024-09-19 19:25:00|1652.31|1649.31|1652.49|1649.49|1652.55|1649.55|1651.18|1648.18|0
1726774200000|2024-09-19 19:30:00|1652.52|1649.52|1652.18|1649.18|1652.55|1649.55|1650.34|1647.34|0
1726774500000|2024-09-19 19:35:00|1652.19|1649.19|1653.81|1650.81|1653.86|1650.86|1652.18|1649.18|0
1726774800000|2024-09-19 19:40:00|1653.76|1650.76|1653.05|1650.05|1654.74|1651.74|1653.03|1650.03|0
1726775100000|2024-09-19 19:45:00|1653.08|1650.08|1655.19|1652.19|1655.48|1652.48|1653.07|1650.07|0
1726775400000|2024-09-19 19:50:00|1655.17|1652.17|1654.04|1651.04|1655.17|1652.17|1651.5|1648.5|0
1726775700000|2024-09-19 19:55:00|1653.85|1650.85|1653.45|1650.45|1654.05|1651.05|1652.92|1649.92|0
1726839000000|2024-09-20 13:30:00|1655.02|1652.02|1655.69|1652.69|1656.28|1653.28|1655.01|1652.01|0
1726839300000|2024-09-20 13:35:00|1655.58|1652.58|1656.8|1653.8|1657.4|1654.4|1654.08|1651.08|0
1726839600000|2024-09-20 13:40:00|1656.73|1653.73|1655.74|1652.74|1657.67|1654.67|1654.71|1651.71|0
1726839900000|2024-09-20 13:45:00|1656.26|1653.26|1652.94|1649.94|1656.63|1653.63|1652.86|1649.86|0
1726840200000|2024-09-20 13:50:00|1652.76|1649.76|1651.65|1648.65|1653.68|1650.68|1651.55|1648.55|0
1726840500000|2024-09-20 13:55:00|1651.46|1648.46|1647.29|1644.29|1651.94|1648.94|1646.76|1643.76|0
1726840800000|2024-09-20 14:00:00|1647.35|1644.35|1646.46|1643.46|1649.11|1646.11|1645.71|1642.71|0
1726841100000|2024-09-20 14:05:00|1646.48|1643.48|1646.59|1643.59|1647.5|1644.5|1645.45|1642.45|0
1726841400000|2024-09-20 14:10:00|1646.57|1643.57|1641.89|1638.89|1646.57|1643.57|1640.67|1637.67|0
1726841700000|2024-09-20 14:15:00|1641.92|1638.92|1644.2|1641.2|1645.72|1642.72|1641.91|1638.91|0
1726842000000|2024-09-20 14:20:00|1644.07|1641.07|1643.71|1640.71|1644.1|1641.1|1641.59|1638.59|0
1726842300000|2024-09-20 14:25:00|1643.78|1640.78|1644.68|1641.68|1645.9|1642.9|1643.78|1640.78|0
1726842600000|2024-09-20 14:30:00|1644.7|1641.7|1644.94|1641.94|1645.1|1642.1|1642.02|1639.02|0
1726842900000|2024-09-20 14:35:00|1644.88|1641.88|1645.96|1642.96|1646.53|1643.53|1643.44|1640.44|0
1726843200000|2024-09-20 14:40:00|1646.01|1643.01|1645.88|1642.88|1646.01|1643.01|1644.96|1641.96|0
1726843500000|2024-09-20 14:45:00|1645.92|1642.92|1643.84|1640.84|1645.98|1642.98|1643.09|1640.09|0
1726843800000|2024-09-20 14:50:00|1643.77|1640.77|1641.54|1638.54|1644.8|1641.8|1641.42|1638.42|0
1726844100000|2024-09-20 14:55:00|1641.64|1638.64|1641.83|1638.83|1642.56|1639.56|1639.93|1636.93|0
1726844400000|2024-09-20 15:00:00|1641.88|1638.88|1641.76|1638.76|1641.94|1638.94|1640.89|1637.89|0
1726844700000|2024-09-20 15:05:00|1641.78|1638.78|1641.15|1638.15|1642.69|1639.69|1640.9|1637.9|0
1726845000000|2024-09-20 15:10:00|1641.18|1638.18|1638.65|1635.65|1641.35|1638.35|1638.41|1635.41|0
1726845300000|2024-09-20 15:15:00|1638.68|1635.68|1638.42|1635.42|1638.92|1635.92|1635.47|1632.47|0
1726845600000|2024-09-20 15:20:00|1638.45|1635.45|1640.32|1637.32|1640.95|1637.95|1638.45|1635.45|0
1726845900000|2024-09-20 15:25:00|1640.35|1637.35|1639.9|1636.9|1640.96|1637.96|1639.8|1636.8|0
1726846200000|2024-09-20 15:30:00|1639.91|1636.91|1641.62|1638.62|1641.62|1638.62|1637.94|1634.94|0
1726846500000|2024-09-20 15:35:00|1641.56|1638.56|1642.33|1639.33|1642.7|1639.7|1641.54|1638.54|0
1726846800000|2024-09-20 15:40:00|1642.36|1639.36|1644.19|1641.19|1644.55|1641.55|1641.87|1638.87|0
1726847100000|2024-09-20 15:45:00|1644.2|1641.2|1644.52|1641.52|1644.99|1641.99|1643.33|1640.33|0
1726847400000|2024-09-20 15:50:00|1644.66|1641.66|1644.37|1641.37|1644.91|1641.91|1643.37|1640.37|0
1726847700000|2024-09-20 15:55:00|1644.4|1641.4|1645.83|1642.83|1646.56|1643.56|1644.38|1641.38|0
1726848000000|2024-09-20 16:00:00|1645.8|1642.8|1647.72|1644.72|1647.72|1644.72|1645.31|1642.31|0
1726848300000|2024-09-20 16:05:00|1647.9|1644.9|1649.91|1646.91|1650.02|1647.02|1647.84|1644.84|0
1726848600000|2024-09-20 16:10:00|1649.9|1646.9|1649.37|1646.37|1650.12|1647.12|1649.24|1646.24|0
1726848900000|2024-09-20 16:15:00|1649.39|1646.39|1649.83|1646.83|1649.89|1646.89|1649.14|1646.14|0
1726849200000|2024-09-20 16:20:00|1649.93|1646.93|1650.98|1647.98|1651.06|1648.06|1649.61|1646.61|0
1726849500000|2024-09-20 16:25:00|1651.03|1648.03|1650.72|1647.72|1651.35|1648.35|1650.46|1647.46|0
1726849800000|2024-09-20 16:30:00|1650.68|1647.68|1650.34|1647.34|1650.68|1647.68|1649.74|1646.74|0
1726850100000|2024-09-20 16:35:00|1650.44|1647.44|1649.5|1646.5|1650.85|1647.85|1649.3|1646.3|0
1726850400000|2024-09-20 16:40:00|1649.42|1646.42|1648.21|1645.21|1650.23|1647.23|1648.21|1645.21|0
1726850700000|2024-09-20 16:45:00|1648.18|1645.18|1648.83|1645.83|1649.15|1646.15|1648.17|1645.17|0
1726851000000|2024-09-20 16:50:00|1648.86|1645.86|1648.93|1645.93|1650.14|1647.14|1648.83|1645.83|0
1726851300000|2024-09-20 16:55:00|1648.87|1645.87|1648.06|1645.06|1649.29|1646.29|1647.95|1644.95|0
1726851600000|2024-09-20 17:00:00|1648.02|1645.02|1647.23|1644.23|1648.43|1645.43|1647.07|1644.07|0
1726851900000|2024-09-20 17:05:00|1647.21|1644.21|1647.49|1644.49|1648.24|1645.24|1646.59|1643.59|0
1726852200000|2024-09-20 17:10:00|1647.53|1644.53|1648.65|1645.65|1648.65|1645.65|1647.01|1644.01|0
1726852500000|2024-09-20 17:15:00|1648.67|1645.67|1648.81|1645.81|1649.12|1646.12|1648.43|1645.43|0
1726852800000|2024-09-20 17:20:00|1648.9|1645.9|1646.67|1643.67|1649.26|1646.26|1646.65|1643.65|0
1726853100000|2024-09-20 17:25:00|1646.68|1643.68|1646.53|1643.53|1647.61|1644.61|1646.04|1643.04|0
1726853400000|2024-09-20 17:30:00|1646.56|1643.56|1648.07|1645.07|1648.53|1645.53|1646.56|1643.56|0
1726853700000|2024-09-20 17:35:00|1648.05|1645.05|1647.56|1644.56|1648.52|1645.52|1647.56|1644.56|0
1726854000000|2024-09-20 17:40:00|1647.59|1644.59|1647.1|1644.1|1647.93|1644.93|1647.1|1644.1|0
1726854300000|2024-09-20 17:45:00|1647.11|1644.11|1647.45|1644.45|1647.61|1644.61|1646.7|1643.7|0
1726854600000|2024-09-20 17:50:00|1647.46|1644.46|1647.17|1644.17|1647.78|1644.78|1647.17|1644.17|0
1726854900000|2024-09-20 17:55:00|1647.1|1644.1|1647.17|1644.17|1647.69|1644.69|1646.78|1643.78|0
1726855200000|2024-09-20 18:00:00|1647.19|1644.19|1645.9|1642.9|1647.51|1644.51|1645.36|1642.36|0
1726855500000|2024-09-20 18:05:00|1645.89|1642.89|1645.69|1642.69|1646.09|1643.09|1645.54|1642.54|0
1726855800000|2024-09-20 18:10:00|1645.56|1642.56|1648.04|1645.04|1648.29|1645.29|1645.56|1642.56|0
1726856100000|2024-09-20 18:15:00|1648|1645|1649.23|1646.23|1649.33|1646.33|1647.89|1644.89|0
1726856400000|2024-09-20 18:20:00|1649.06|1646.06|1647.34|1644.34|1649.06|1646.06|1647.32|1644.32|0
1726856700000|2024-09-20 18:25:00|1647.3|1644.3|1647.94|1644.94|1648.49|1645.49|1647.08|1644.08|0
1726857000000|2024-09-20 18:30:00|1647.96|1644.96|1646.29|1643.29|1648|1645|1646.29|1643.29|0
1726857300000|2024-09-20 18:35:00|1646.31|1643.31|1647.42|1644.42|1647.49|1644.49|1645.78|1642.78|0
1726857600000|2024-09-20 18:40:00|1647.31|1644.31|1647.49|1644.49|1647.8|1644.8|1646.81|1643.81|0
1726857900000|2024-09-20 18:45:00|1647.43|1644.43|1648.23|1645.23|1648.38|1645.38|1647.28|1644.28|0
1726858200000|2024-09-20 18:50:00|1648.21|1645.21|1650.41|1647.41|1650.48|1647.48|1647.96|1644.96|0
1726858500000|2024-09-20 18:55:00|1650.44|1647.44|1650.36|1647.36|1651.02|1648.02|1649.8|1646.8|0
1726858800000|2024-09-20 19:00:00|1650.34|1647.34|1649.84|1646.84|1650.34|1647.34|1649.18|1646.18|0
1726859100000|2024-09-20 19:05:00|1649.83|1646.83|1649.8|1646.8|1650.2|1647.2|1649.14|1646.14|0
1726859400000|2024-09-20 19:10:00|1649.77|1646.77|1650.36|1647.36|1650.7|1647.7|1649.77|1646.77|0
1726859700000|2024-09-20 19:15:00|1650.38|1647.38|1652.54|1649.54|1652.75|1649.75|1650.17|1647.17|0
1726860000000|2024-09-20 19:20:00|1652.55|1649.55|1652.05|1649.05|1654.59|1651.59|1651.82|1648.82|0
1726860300000|2024-09-20 19:25:00|1652.06|1649.06|1654.43|1651.43|1654.56|1651.56|1652.05|1649.05|0
1726860600000|2024-09-20 19:30:00|1654.45|1651.45|1654.45|1651.45|1654.48|1651.48|1652.66|1649.66|0
1726860900000|2024-09-20 19:35:00|1654.28|1651.28|1655.26|1652.26|1655.7|1652.7|1654.06|1651.06|0
1726861200000|2024-09-20 19:40:00|1655.27|1652.27|1654.19|1651.19|1655.59|1652.59|1654.19|1651.19|0
1726861500000|2024-09-20 19:45:00|1654.17|1651.17|1651|1648|1654.29|1651.29|1650.97|1647.97|0
1726861800000|2024-09-20 19:50:00|1651.07|1648.07|1654.34|1651.34|1655.36|1652.36|1651.07|1648.07|0
1726862100000|2024-09-20 19:55:00|1654.28|1651.28|1653.16|1650.16|1655.77|1652.77|1653.16|1650.16|0
1727098200000|2024-09-23 13:30:00|1648.37|1645.37|1651.37|1648.37|1651.37|1648.37|1647.74|1644.74|0
1727098500000|2024-09-23 13:35:00|1651.06|1648.06|1652.53|1649.53|1653.16|1650.16|1649.61|1646.61|0
1727098800000|2024-09-23 13:40:00|1652.73|1649.73|1652.88|1649.88|1654.53|1651.53|1651.55|1648.55|0
1727099100000|2024-09-23 13:45:00|1653.14|1650.14|1654.24|1651.24|1655.7|1652.7|1650.41|1647.41|0
1727099400000|2024-09-23 13:50:00|1654.2|1651.2|1654.54|1651.54|1655.41|1652.41|1652.7|1649.7|0
1727099700000|2024-09-23 13:55:00|1654.4|1651.4|1654.05|1651.05|1656.38|1653.38|1653.61|1650.61|0
1727100000000|2024-09-23 14:00:00|1654.36|1651.36|1654.81|1651.81|1657.39|1654.39|1652.68|1649.68|0
1727100300000|2024-09-23 14:05:00|1654.87|1651.87|1655.47|1652.47|1655.66|1652.66|1652.87|1649.87|0
1727100600000|2024-09-23 14:10:00|1655.56|1652.56|1654.39|1651.39|1656.75|1653.75|1654.1|1651.1|0
1727100900000|2024-09-23 14:15:00|1654.36|1651.36|1656.4|1653.4|1657.4|1654.4|1654.01|1651.01|0
1727101200000|2024-09-23 14:20:00|1656.8|1653.8|1655.89|1652.89|1657.82|1654.82|1655.67|1652.67|0
1727101500000|2024-09-23 14:25:00|1655.81|1652.81|1653.21|1650.21|1655.86|1652.86|1652.6|1649.6|0
1727101800000|2024-09-23 14:30:00|1653.3|1650.3|1650.37|1647.37|1653.34|1650.34|1650.29|1647.29|0
1727102100000|2024-09-23 14:35:00|1650.35|1647.35|1648.61|1645.61|1651.76|1648.76|1648.51|1645.51|0
1727102400000|2024-09-23 14:40:00|1648.53|1645.53|1652.1|1649.1|1652.1|1649.1|1648.52|1645.52|0
1727102700000|2024-09-23 14:45:00|1652.13|1649.13|1652.98|1649.98|1653.09|1650.09|1651.36|1648.36|0
1727103000000|2024-09-23 14:50:00|1652.95|1649.95|1654|1651|1654.81|1651.81|1652.17|1649.17|0
1727103300000|2024-09-23 14:55:00|1654.01|1651.01|1652.55|1649.55|1654.01|1651.01|1652.55|1649.55|0
1727103600000|2024-09-23 15:00:00|1652.52|1649.52|1649.32|1646.32|1652.52|1649.52|1648.71|1645.71|0
1727103900000|2024-09-23 15:05:00|1649.3|1646.3|1649.81|1646.81|1649.81|1646.81|1648.41|1645.41|0
1727104200000|2024-09-23 15:10:00|1649.88|1646.88|1651.96|1648.96|1652.02|1649.02|1649.5|1646.5|0
1727104500000|2024-09-23 15:15:00|1651.9|1648.9|1650.06|1647.06|1652.04|1649.04|1649.93|1646.93|0
1727104800000|2024-09-23 15:20:00|1650.03|1647.03|1652.56|1649.56|1652.66|1649.66|1650|1647|0
1727105100000|2024-09-23 15:25:00|1652.47|1649.47|1652.51|1649.51|1653.41|1650.41|1652.03|1649.03|0
1727105400000|2024-09-23 15:30:00|1652.54|1649.54|1653.05|1650.05|1653.4|1650.4|1652.54|1649.54|0
1727105700000|2024-09-23 15:35:00|1653.1|1650.1|1654.26|1651.26|1654.5|1651.5|1653.1|1650.1|0
1727106000000|2024-09-23 15:40:00|1654.23|1651.23|1655.52|1652.52|1655.53|1652.53|1653.9|1650.9|0
1727106300000|2024-09-23 15:45:00|1655.6|1652.6|1655.33|1652.33|1656.4|1653.4|1655.33|1652.33|0
1727106600000|2024-09-23 15:50:00|1655.3|1652.3|1656.07|1653.07|1657.07|1654.07|1655|1652|0
1727106900000|2024-09-23 15:55:00|1656.21|1653.21|1655.23|1652.23|1656.68|1653.68|1654.87|1651.87|0
1727107200000|2024-09-23 16:00:00|1655.22|1652.22|1654.9|1651.9|1655.48|1652.48|1654.58|1651.58|0
1727107500000|2024-09-23 16:05:00|1654.84|1651.84|1653.94|1650.94|1654.85|1651.85|1653.92|1650.92|0
1727107800000|2024-09-23 16:10:00|1653.91|1650.91|1653.34|1650.34|1654.28|1651.28|1652.44|1649.44|0
1727108100000|2024-09-23 16:15:00|1653.29|1650.29|1652.91|1649.91|1653.5|1650.5|1651.93|1648.93|0
1727108400000|2024-09-23 16:20:00|1652.9|1649.9|1653.03|1650.03|1653.23|1650.23|1652.34|1649.34|0
1727108700000|2024-09-23 16:25:00|1653.02|1650.02|1652.72|1649.72|1653.48|1650.48|1652.68|1649.68|0
1727109000000|2024-09-23 16:30:00|1652.71|1649.71|1653.89|1650.89|1653.9|1650.9|1651.87|1648.87|0
1727109300000|2024-09-23 16:35:00|1653.97|1650.97|1653.38|1650.38|1654.27|1651.27|1653.19|1650.19|0
1727109600000|2024-09-23 16:40:00|1653.51|1650.51|1654.9|1651.9|1655.3|1652.3|1653.51|1650.51|0
1727109900000|2024-09-23 16:45:00|1654.83|1651.83|1656.54|1653.54|1656.56|1653.56|1654.05|1651.05|0
1727110200000|2024-09-23 16:50:00|1656.47|1653.47|1656.11|1653.11|1656.84|1653.84|1655.45|1652.45|0
1727110500000|2024-09-23 16:55:00|1656.12|1653.12|1655.46|1652.46|1656.18|1653.18|1654.88|1651.88|0
1727110800000|2024-09-23 17:00:00|1655.36|1652.36|1654.47|1651.47|1655.36|1652.36|1653.16|1650.16|0
1727111100000|2024-09-23 17:05:00|1654.43|1651.43|1654.29|1651.29|1654.43|1651.43|1653.49|1650.49|0
1727111400000|2024-09-23 17:10:00|1654.32|1651.32|1655.08|1652.08|1655.34|1652.34|1654.22|1651.22|0
1727111700000|2024-09-23 17:15:00|1655.07|1652.07|1655.8|1652.8|1655.82|1652.82|1654.2|1651.2|0
1727112000000|2024-09-23 17:20:00|1655.88|1652.88|1655.72|1652.72|1656.22|1653.22|1655.54|1652.54|0
1727112300000|2024-09-23 17:25:00|1655.71|1652.71|1655.34|1652.34|1656.07|1653.07|1655.04|1652.04|0
1727112600000|2024-09-23 17:30:00|1655.36|1652.36|1656.67|1653.67|1656.72|1653.72|1655.26|1652.26|0
1727112900000|2024-09-23 17:35:00|1656.83|1653.83|1656.51|1653.51|1656.93|1653.93|1655.53|1652.53|0
1727113200000|2024-09-23 17:40:00|1656.56|1653.56|1655.99|1652.99|1657.12|1654.12|1655.87|1652.87|0
1727113500000|2024-09-23 17:45:00|1655.97|1652.97|1657.1|1654.1|1657.42|1654.42|1655.96|1652.96|0
1727113800000|2024-09-23 17:50:00|1657.12|1654.12|1657.78|1654.78|1658.18|1655.18|1657.12|1654.12|0
1727114100000|2024-09-23 17:55:00|1657.76|1654.76|1657.35|1654.35|1657.92|1654.92|1657.35|1654.35|0
1727114400000|2024-09-23 18:00:00|1657.43|1654.43|1657.03|1654.03|1657.69|1654.69|1656.99|1653.99|0
1727114700000|2024-09-23 18:05:00|1656.92|1653.92|1657.42|1654.42|1657.42|1654.42|1656.39|1653.39|0
1727115000000|2024-09-23 18:10:00|1657.44|1654.44|1657.22|1654.22|1657.7|1654.7|1656.98|1653.98|0
1727115300000|2024-09-23 18:15:00|1657.26|1654.26|1657.11|1654.11|1657.44|1654.44|1656.98|1653.98|0
1727115600000|2024-09-23 18:20:00|1657.09|1654.09|1657.94|1654.94|1658.11|1655.11|1657.07|1654.07|0
1727115900000|2024-09-23 18:25:00|1657.87|1654.87|1657.12|1654.12|1657.94|1654.94|1656.77|1653.77|0
1727116200000|2024-09-23 18:30:00|1657.11|1654.11|1657.82|1654.82|1658.05|1655.05|1656.95|1653.95|0
1727116500000|2024-09-23 18:35:00|1657.79|1654.79|1657.65|1654.65|1658.14|1655.14|1657.15|1654.15|0
1727116800000|2024-09-23 18:40:00|1657.64|1654.64|1657.28|1654.28|1657.85|1654.85|1657.24|1654.24|0
1727117100000|2024-09-23 18:45:00|1657.25|1654.25|1656.92|1653.92|1657.45|1654.45|1656.14|1653.14|0
1727117400000|2024-09-23 18:50:00|1657.12|1654.12|1657.29|1654.29|1657.45|1654.45|1656.65|1653.65|0
1727117700000|2024-09-23 18:55:00|1657.23|1654.23|1657.38|1654.38|1658.02|1655.02|1657.22|1654.22|0
1727118000000|2024-09-23 19:00:00|1657.43|1654.43|1657.58|1654.58|1657.68|1654.68|1656.73|1653.73|0
1727118300000|2024-09-23 19:05:00|1657.59|1654.59|1656.57|1653.57|1657.87|1654.87|1656.57|1653.57|0
1727118600000|2024-09-23 19:10:00|1656.55|1653.55|1656.14|1653.14|1656.93|1653.93|1656.14|1653.14|0
1727118900000|2024-09-23 19:15:00|1656.13|1653.13|1656.95|1653.95|1656.98|1653.98|1656.09|1653.09|0
1727119200000|2024-09-23 19:20:00|1656.98|1653.98|1657.93|1654.93|1658.02|1655.02|1656.98|1653.98|0
1727119500000|2024-09-23 19:25:00|1657.83|1654.83|1657.28|1654.28|1658.05|1655.05|1657.15|1654.15|0
1727119800000|2024-09-23 19:30:00|1657.29|1654.29|1656.56|1653.56|1657.3|1654.3|1656.22|1653.22|0
1727120100000|2024-09-23 19:35:00|1656.49|1653.49|1656.32|1653.32|1656.97|1653.97|1656|1653|0
1727120400000|2024-09-23 19:40:00|1656.3|1653.3|1655.17|1652.17|1656.69|1653.69|1655.08|1652.08|0
1727120700000|2024-09-23 19:45:00|1655.19|1652.19|1657.23|1654.23|1657.23|1654.23|1654.97|1651.97|0
1727121000000|2024-09-23 19:50:00|1657.26|1654.26|1654.86|1651.86|1657.26|1654.26|1654.44|1651.44|0
1727121300000|2024-09-23 19:55:00|1654.91|1651.91|1654.82|1651.82|1655.04|1652.04|1654|1651|0
1727184600000|2024-09-24 13:30:00|1654.72|1651.72|1655.06|1652.06|1655.29|1652.29|1654.57|1651.57|0
1727184900000|2024-09-24 13:35:00|1655.46|1652.46|1655.99|1652.99|1656.49|1653.49|1654.77|1651.77|0
1727185200000|2024-09-24 13:40:00|1655.86|1652.86|1655.35|1652.35|1656.2|1653.2|1653.54|1650.54|0
1727185500000|2024-09-24 13:45:00|1655.41|1652.41|1654.56|1651.56|1657.71|1654.71|1654.37|1651.37|0
1727185800000|2024-09-24 13:50:00|1654.5|1651.5|1654.61|1651.61|1655.9|1652.9|1653.83|1650.83|0
1727186100000|2024-09-24 13:55:00|1654.62|1651.62|1650.99|1647.99|1655.24|1652.24|1650.94|1647.94|0
1727186400000|2024-09-24 14:00:00|1651.08|1648.08|1643.42|1640.42|1651.24|1648.24|1642.59|1639.59|0
1727186700000|2024-09-24 14:05:00|1643.51|1640.51|1643.95|1640.95|1644.6|1641.6|1642.03|1639.03|0
1727187000000|2024-09-24 14:10:00|1643.83|1640.83|1643.72|1640.72|1645.95|1642.95|1643.72|1640.72|0
1727187300000|2024-09-24 14:15:00|1643.75|1640.75|1644.06|1641.06|1644.97|1641.97|1643.42|1640.42|0
1727187600000|2024-09-24 14:20:00|1644.08|1641.08|1642.38|1639.38|1645.34|1642.34|1639.82|1636.82|0
1727187900000|2024-09-24 14:25:00|1642.39|1639.39|1641.98|1638.98|1643.08|1640.08|1641.8|1638.8|0
1727188200000|2024-09-24 14:30:00|1641.97|1638.97|1642.02|1639.02|1643.44|1640.44|1641.54|1638.54|0
1727188500000|2024-09-24 14:35:00|1642.04|1639.04|1640.33|1637.33|1642.4|1639.4|1640.16|1637.16|0
1727188800000|2024-09-24 14:40:00|1640.14|1637.14|1641.71|1638.71|1641.71|1638.71|1638.36|1635.36|0
1727189100000|2024-09-24 14:45:00|1641.74|1638.74|1643.72|1640.72|1644.56|1641.56|1641.74|1638.74|0
1727189400000|2024-09-24 14:50:00|1643.69|1640.69|1644.63|1641.63|1645.58|1642.58|1643.69|1640.69|0
1727189700000|2024-09-24 14:55:00|1644.58|1641.58|1645.9|1642.9|1645.91|1642.91|1644.04|1641.04|0
1727190000000|2024-09-24 15:00:00|1645.89|1642.89|1645.72|1642.72|1645.99|1642.99|1644.88|1641.88|0
1727190300000|2024-09-24 15:05:00|1645.7|1642.7|1646.29|1643.29|1646.43|1643.43|1645.34|1642.34|0
1727190600000|2024-09-24 15:10:00|1646.33|1643.33|1648.26|1645.26|1648.26|1645.26|1646.33|1643.33|0
1727190900000|2024-09-24 15:15:00|1648.29|1645.29|1649.08|1646.08|1649.64|1646.64|1648.08|1645.08|0
1727191200000|2024-09-24 15:20:00|1649.05|1646.05|1648.47|1645.47|1649.3|1646.3|1647.73|1644.73|0
1727191500000|2024-09-24 15:25:00|1648.27|1645.27|1648.84|1645.84|1649.31|1646.31|1647.93|1644.93|0
1727191800000|2024-09-24 15:30:00|1648.87|1645.87|1649.23|1646.23|1649.52|1646.52|1648.68|1645.68|0
1727192100000|2024-09-24 15:35:00|1649.18|1646.18|1650.04|1647.04|1650.04|1647.04|1648.85|1645.85|0
1727192400000|2024-09-24 15:40:00|1650|1647|1651.92|1648.92|1651.92|1648.92|1650|1647|0
1727192700000|2024-09-24 15:45:00|1651.93|1648.93|1653.8|1650.8|1653.82|1650.82|1651.61|1648.61|0
1727193000000|2024-09-24 15:50:00|1654.05|1651.05|1657.59|1654.59|1657.59|1654.59|1653.6|1650.6|0
1727193300000|2024-09-24 15:55:00|1657.58|1654.58|1655.13|1652.13|1658.51|1655.51|1654.99|1651.99|0
1727193600000|2024-09-24 16:00:00|1655.01|1652.01|1658.3|1655.3|1658.31|1655.31|1655.01|1652.01|0
1727193900000|2024-09-24 16:05:00|1658.25|1655.25|1656.44|1653.44|1658.95|1655.95|1656.44|1653.44|0
1727194200000|2024-09-24 16:10:00|1656.56|1653.56|1656.99|1653.99|1657.31|1654.31|1655.66|1652.66|0
1727194500000|2024-09-24 16:15:00|1657.03|1654.03|1656.14|1653.14|1657.03|1654.03|1655.73|1652.73|0
1727194800000|2024-09-24 16:20:00|1656.11|1653.11|1656.34|1653.34|1657.84|1654.84|1656.04|1653.04|0
1727195100000|2024-09-24 16:25:00|1656.36|1653.36|1655.75|1652.75|1656.82|1653.82|1655.01|1652.01|0
1727195400000|2024-09-24 16:30:00|1655.62|1652.62|1656.48|1653.48|1656.66|1653.66|1655.1|1652.1|0
1727195700000|2024-09-24 16:35:00|1656.46|1653.46|1655.9|1652.9|1656.96|1653.96|1655.68|1652.68|0
1727196000000|2024-09-24 16:40:00|1655.93|1652.93|1657.34|1654.34|1657.4|1654.4|1655.33|1652.33|0
1727196300000|2024-09-24 16:45:00|1657.45|1654.45|1656.41|1653.41|1658.12|1655.12|1656.27|1653.27|0
1727196600000|2024-09-24 16:50:00|1656.43|1653.43|1656.1|1653.1|1657.11|1654.11|1655.73|1652.73|0
1727196900000|2024-09-24 16:55:00|1656|1653|1654.59|1651.59|1656.15|1653.15|1654.59|1651.59|0
1727197200000|2024-09-24 17:00:00|1654.46|1651.46|1655.19|1652.19|1655.61|1652.61|1654.15|1651.15|0
1727197500000|2024-09-24 17:05:00|1655.11|1652.11|1655.84|1652.84|1656.36|1653.36|1655.06|1652.06|0
1727197800000|2024-09-24 17:10:00|1655.94|1652.94|1656.24|1653.24|1656.34|1653.34|1655.61|1652.61|0
1727198100000|2024-09-24 17:15:00|1656.21|1653.21|1656.63|1653.63|1656.78|1653.78|1656.06|1653.06|0
1727198400000|2024-09-24 17:20:00|1656.42|1653.42|1656.72|1653.72|1656.79|1653.79|1655.65|1652.65|0
1727198700000|2024-09-24 17:25:00|1656.75|1653.75|1657.25|1654.25|1657.58|1654.58|1656.6|1653.6|0
1727199000000|2024-09-24 17:30:00|1657.22|1654.22|1658.32|1655.32|1658.52|1655.52|1656.93|1653.93|0
1727199300000|2024-09-24 17:35:00|1658.35|1655.35|1658.59|1655.59|1659.17|1656.17|1657.79|1654.79|0
1727199600000|2024-09-24 17:40:00|1658.6|1655.6|1659.37|1656.37|1659.44|1656.44|1658.22|1655.22|0
1727199900000|2024-09-24 17:45:00|1659.33|1656.33|1658.13|1655.13|1659.5|1656.5|1658.1|1655.1|0
1727200200000|2024-09-24 17:50:00|1658.06|1655.06|1659.34|1656.34|1659.34|1656.34|1657.98|1654.98|0
1727200500000|2024-09-24 17:55:00|1659.18|1656.18|1659.44|1656.44|1659.64|1656.64|1658.79|1655.79|0
1727200800000|2024-09-24 18:00:00|1659.47|1656.47|1659.81|1656.81|1660.54|1657.54|1659.27|1656.27|0
1727201100000|2024-09-24 18:05:00|1659.77|1656.77|1659.4|1656.4|1660.11|1657.11|1659.4|1656.4|0
1727201400000|2024-09-24 18:10:00|1659.36|1656.36|1658.69|1655.69|1659.39|1656.39|1658.05|1655.05|0
1727201700000|2024-09-24 18:15:00|1658.68|1655.68|1659.76|1656.76|1659.78|1656.78|1658.29|1655.29|0
1727202000000|2024-09-24 18:20:00|1659.8|1656.8|1659.59|1656.59|1659.96|1656.96|1659.46|1656.46|0
1727202300000|2024-09-24 18:25:00|1659.58|1656.58|1659.04|1656.04|1659.58|1656.58|1658.62|1655.62|0
1727202600000|2024-09-24 18:30:00|1658.94|1655.94|1659.52|1656.52|1659.55|1656.55|1657.25|1654.25|0
1727202900000|2024-09-24 18:35:00|1659.57|1656.57|1660.29|1657.29|1660.29|1657.29|1659.45|1656.45|0
1727203200000|2024-09-24 18:40:00|1660.3|1657.3|1660.28|1657.28|1660.98|1657.98|1660.12|1657.12|0
1727203500000|2024-09-24 18:45:00|1660.23|1657.23|1658.84|1655.84|1660.3|1657.3|1658.84|1655.84|0
1727203800000|2024-09-24 18:50:00|1658.59|1655.59|1659.09|1656.09|1659.3|1656.3|1658.4|1655.4|0
1727204100000|2024-09-24 18:55:00|1659.1|1656.1|1658.33|1655.33|1659.27|1656.27|1658.06|1655.06|0
1727204400000|2024-09-24 19:00:00|1658.38|1655.38|1659.13|1656.13|1659.14|1656.14|1658|1655|0
1727204700000|2024-09-24 19:05:00|1659.11|1656.11|1658.99|1655.99|1659.66|1656.66|1658.95|1655.95|0
1727205000000|2024-09-24 19:10:00|1658.95|1655.95|1657.58|1654.58|1659.01|1656.01|1657.19|1654.19|0
1727205300000|2024-09-24 19:15:00|1657.57|1654.57|1657.3|1654.3|1657.8|1654.8|1656.78|1653.78|0
1727205600000|2024-09-24 19:20:00|1657.32|1654.32|1657.54|1654.54|1657.94|1654.94|1657.02|1654.02|0
1727205900000|2024-09-24 19:25:00|1657.49|1654.49|1658.42|1655.42|1658.42|1655.42|1657.44|1654.44|0
1727206200000|2024-09-24 19:30:00|1658.37|1655.37|1657.55|1654.55|1658.4|1655.4|1657.26|1654.26|0
1727206500000|2024-09-24 19:35:00|1657.51|1654.51|1658.07|1655.07|1658.15|1655.15|1657.06|1654.06|0
1727206800000|2024-09-24 19:40:00|1658.11|1655.11|1658.65|1655.65|1659.29|1656.29|1658.06|1655.06|0
1727207100000|2024-09-24 19:45:00|1658.67|1655.67|1658.5|1655.5|1658.86|1655.86|1658.18|1655.18|0
1727207400000|2024-09-24 19:50:00|1658.51|1655.51|1657.72|1654.72|1658.86|1655.86|1657.66|1654.66|0
1727207700000|2024-09-24 19:55:00|1657.8|1654.8|1656.48|1653.48|1657.85|1654.85|1656.16|1653.16|0
1727271000000|2024-09-25 13:30:00|1661.07|1658.07|1661.19|1658.19|1661.49|1658.49|1661.07|1658.07|0
1727271300000|2024-09-25 13:35:00|1661.45|1658.45|1661.31|1658.31|1662.27|1659.27|1660.38|1657.38|0
1727271600000|2024-09-25 13:40:00|1661.05|1658.05|1657.6|1654.6|1661.05|1658.05|1657.1|1654.1|0
1727271900000|2024-09-25 13:45:00|1657.48|1654.48|1657.25|1654.25|1658.27|1655.27|1656.55|1653.55|0
1727272200000|2024-09-25 13:50:00|1657.18|1654.18|1656.44|1653.44|1657.21|1654.21|1654.81|1651.81|0
1727272500000|2024-09-25 13:55:00|1656.41|1653.41|1659.77|1656.77|1660.03|1657.03|1655.76|1652.76|0
1727272800000|2024-09-25 14:00:00|1659.74|1656.74|1659.16|1656.16|1660.59|1657.59|1658.29|1655.29|0
1727273100000|2024-09-25 14:05:00|1659.17|1656.17|1660.61|1657.61|1662.53|1659.53|1658.96|1655.96|0
1727273400000|2024-09-25 14:10:00|1660.55|1657.55|1661.86|1658.86|1661.93|1658.93|1660.29|1657.29|0
1727273700000|2024-09-25 14:15:00|1661.92|1658.92|1664.66|1661.66|1664.71|1661.71|1661.83|1658.83|0
1727274000000|2024-09-25 14:20:00|1664.76|1661.76|1664.51|1661.51|1665.19|1662.19|1663.77|1660.77|0
1727274300000|2024-09-25 14:25:00|1664.48|1661.48|1662.91|1659.91|1664.72|1661.72|1661.78|1658.78|0
1727274600000|2024-09-25 14:30:00|1662.92|1659.92|1662.09|1659.09|1662.92|1659.92|1661.14|1658.14|0
1727274900000|2024-09-25 14:35:00|1662.14|1659.14|1664.5|1661.5|1664.77|1661.77|1661.58|1658.58|0
1727275200000|2024-09-25 14:40:00|1664.54|1661.54|1664.36|1661.36|1664.92|1661.92|1664|1661|0
1727275500000|2024-09-25 14:45:00|1664.38|1661.38|1662.69|1659.69|1664.61|1661.61|1662.67|1659.67|0
1727275800000|2024-09-25 14:50:00|1662.72|1659.72|1662.37|1659.37|1663.83|1660.83|1662.33|1659.33|0
1727276100000|2024-09-25 14:55:00|1662.24|1659.24|1661.88|1658.88|1662.68|1659.68|1661.2|1658.2|0
1727276400000|2024-09-25 15:00:00|1661.8|1658.8|1662.06|1659.06|1662.36|1659.36|1661.14|1658.14|0
1727276700000|2024-09-25 15:05:00|1662.08|1659.08|1663.03|1660.03|1663.12|1660.12|1661.84|1658.84|0
1727277000000|2024-09-25 15:10:00|1663.26|1660.26|1662.19|1659.19|1663.26|1660.26|1661.88|1658.88|0
1727277300000|2024-09-25 15:15:00|1662.18|1659.18|1662.67|1659.67|1662.71|1659.71|1661.26|1658.26|0
1727277600000|2024-09-25 15:20:00|1662.7|1659.7|1661.49|1658.49|1662.78|1659.78|1661.49|1658.49|0
1727277900000|2024-09-25 15:25:00|1661.43|1658.43|1660.22|1657.22|1661.54|1658.54|1660.22|1657.22|0
1727278200000|2024-09-25 15:30:00|1660.16|1657.16|1660.22|1657.22|1660.36|1657.36|1659.59|1656.59|0
1727278500000|2024-09-25 15:35:00|1660.3|1657.3|1662.19|1659.19|1662.32|1659.32|1660.3|1657.3|0
1727278800000|2024-09-25 15:40:00|1662.15|1659.15|1661.24|1658.24|1662.72|1659.72|1661.21|1658.21|0
1727279100000|2024-09-25 15:45:00|1661.29|1658.29|1661.06|1658.06|1661.69|1658.69|1660.12|1657.12|0
1727279400000|2024-09-25 15:50:00|1661.07|1658.07|1658.82|1655.82|1661.07|1658.07|1658.71|1655.71|0
1727279700000|2024-09-25 15:55:00|1658.96|1655.96|1660.23|1657.23|1660.23|1657.23|1658.77|1655.77|0
1727280000000|2024-09-25 16:00:00|1660.24|1657.24|1659.24|1656.24|1660.24|1657.24|1659.17|1656.17|0
1727280300000|2024-09-25 16:05:00|1659.28|1656.28|1659.18|1656.18|1659.39|1656.39|1657.76|1654.76|0
1727280600000|2024-09-25 16:10:00|1659.22|1656.22|1660.69|1657.69|1660.78|1657.78|1659.22|1656.22|0
1727280900000|2024-09-25 16:15:00|1660.72|1657.72|1659.65|1656.65|1660.82|1657.82|1659.53|1656.53|0
1727281200000|2024-09-25 16:20:00|1659.64|1656.64|1660.37|1657.37|1660.44|1657.44|1659.64|1656.64|0
1727281500000|2024-09-25 16:25:00|1660.41|1657.41|1660.33|1657.33|1660.58|1657.58|1659.61|1656.61|0
1727281800000|2024-09-25 16:30:00|1660.4|1657.4|1659.21|1656.21|1660.6|1657.6|1658.63|1655.63|0
1727282100000|2024-09-25 16:35:00|1659.18|1656.18|1659.97|1656.97|1660.12|1657.12|1658.81|1655.81|0
1727282400000|2024-09-25 16:40:00|1659.94|1656.94|1659.72|1656.72|1660.15|1657.15|1659.53|1656.53|0
1727282700000|2024-09-25 16:45:00|1659.73|1656.73|1658.04|1655.04|1660.16|1657.16|1658.03|1655.03|0
1727283000000|2024-09-25 16:50:00|1658.05|1655.05|1658.76|1655.76|1658.95|1655.95|1658.03|1655.03|0
1727283300000|2024-09-25 16:55:00|1658.74|1655.74|1656.64|1653.64|1658.75|1655.75|1656.64|1653.64|0
1727283600000|2024-09-25 17:00:00|1656.65|1653.65|1655.69|1652.69|1656.73|1653.73|1653.7|1650.7|0
1727283900000|2024-09-25 17:05:00|1655.57|1652.57|1654.61|1651.61|1655.95|1652.95|1654.59|1651.59|0
1727284200000|2024-09-25 17:10:00|1654.6|1651.6|1655.15|1652.15|1655.53|1652.53|1653.71|1650.71|0
1727284500000|2024-09-25 17:15:00|1655.17|1652.17|1656.65|1653.65|1656.68|1653.68|1655.05|1652.05|0
1727284800000|2024-09-25 17:20:00|1656.64|1653.64|1657.2|1654.2|1657.33|1654.33|1656.55|1653.55|0
1727285100000|2024-09-25 17:25:00|1657.15|1654.15|1658.06|1655.06|1658.15|1655.15|1657.14|1654.14|0
1727285400000|2024-09-25 17:30:00|1658.01|1655.01|1656.77|1653.77|1658.54|1655.54|1656.74|1653.74|0
1727285700000|2024-09-25 17:35:00|1656.28|1653.28|1656.75|1653.75|1657.2|1654.2|1655.35|1652.35|0
1727286000000|2024-09-25 17:40:00|1656.73|1653.73|1655.49|1652.49|1656.73|1653.73|1655.22|1652.22|0
1727286300000|2024-09-25 17:45:00|1655.43|1652.43|1654.43|1651.43|1655.67|1652.67|1653.83|1650.83|0
1727286600000|2024-09-25 17:50:00|1654.41|1651.41|1657.32|1654.32|1657.32|1654.32|1654.28|1651.28|0
1727286900000|2024-09-25 17:55:00|1657.33|1654.33|1658.6|1655.6|1658.63|1655.63|1657.33|1654.33|0
1727287200000|2024-09-25 18:00:00|1658.57|1655.57|1657.79|1654.79|1658.7|1655.7|1657.43|1654.43|0
1727287500000|2024-09-25 18:05:00|1657.75|1654.75|1656.58|1653.58|1657.76|1654.76|1656.08|1653.08|0
1727287800000|2024-09-25 18:10:00|1656.55|1653.55|1655.25|1652.25|1656.76|1653.76|1655.07|1652.07|0
1727288100000|2024-09-25 18:15:00|1655.29|1652.29|1656|1653|1656.11|1653.11|1654.31|1651.31|0
1727288400000|2024-09-25 18:20:00|1655.96|1652.96|1656.48|1653.48|1656.48|1653.48|1655.7|1652.7|0
1727288700000|2024-09-25 18:25:00|1656.51|1653.51|1657.78|1654.78|1657.78|1654.78|1656.49|1653.49|0
1727289000000|2024-09-25 18:30:00|1657.82|1654.82|1657.22|1654.22|1657.86|1654.86|1656.96|1653.96|0
1727289300000|2024-09-25 18:35:00|1657.24|1654.24|1657.36|1654.36|1658.21|1655.21|1657.17|1654.17|0
1727289600000|2024-09-25 18:40:00|1657.42|1654.42|1657.6|1654.6|1657.84|1654.84|1657.35|1654.35|0
1727289900000|2024-09-25 18:45:00|1657.59|1654.59|1658.21|1655.21|1658.33|1655.33|1657.52|1654.52|0
1727290200000|2024-09-25 18:50:00|1658.27|1655.27|1658.35|1655.35|1658.36|1655.36|1657.78|1654.78|0
1727290500000|2024-09-25 18:55:00|1658.36|1655.36|1657.41|1654.41|1658.36|1655.36|1656.85|1653.85|0
1727290800000|2024-09-25 19:00:00|1657.35|1654.35|1658.25|1655.25|1658.3|1655.3|1657.11|1654.11|0
1727291100000|2024-09-25 19:05:00|1658.27|1655.27|1657.94|1654.94|1658.45|1655.45|1657.81|1654.81|0
1727291400000|2024-09-25 19:10:00|1657.98|1654.98|1657.19|1654.19|1658.05|1655.05|1657.09|1654.09|0
1727291700000|2024-09-25 19:15:00|1657.16|1654.16|1657.16|1654.16|1657.37|1654.37|1656.82|1653.82|0
1727292000000|2024-09-25 19:20:00|1657.17|1654.17|1656.9|1653.9|1657.55|1654.55|1656.87|1653.87|0
1727292300000|2024-09-25 19:25:00|1656.91|1653.91|1657.6|1654.6|1657.76|1654.76|1656.91|1653.91|0
1727292600000|2024-09-25 19:30:00|1657.61|1654.61|1656.79|1653.79|1657.61|1654.61|1656.73|1653.73|0
1727292900000|2024-09-25 19:35:00|1656.8|1653.8|1657.03|1654.03|1657.72|1654.72|1656.76|1653.76|0
1727293200000|2024-09-25 19:40:00|1657|1654|1657.37|1654.37|1657.67|1654.67|1656.98|1653.98|0
1727293500000|2024-09-25 19:45:00|1657.38|1654.38|1659.24|1656.24|1659.65|1656.65|1657.38|1654.38|0
1727293800000|2024-09-25 19:50:00|1659.13|1656.13|1660.05|1657.05|1660.05|1657.05|1658.21|1655.21|0
1727294100000|2024-09-25 19:55:00|1659.98|1656.98|1659.31|1656.31|1660.11|1657.11|1658.95|1655.95|0
1727357400000|2024-09-26 13:30:00|1674.99|1671.99|1674.19|1671.19|1675.5|1672.5|1674.12|1671.12|0
1727357700000|2024-09-26 13:35:00|1674.28|1671.28|1675.68|1672.68|1676.37|1673.37|1672.5|1669.5|0
1727358000000|2024-09-26 13:40:00|1675.56|1672.56|1674.15|1671.15|1675.62|1672.62|1673.3|1670.3|0
1727358300000|2024-09-26 13:45:00|1674.19|1671.19|1670.55|1667.55|1674.23|1671.23|1667.87|1664.87|0
1727358600000|2024-09-26 13:50:00|1670.54|1667.54|1668.87|1665.87|1671.15|1668.15|1668.48|1665.48|0
1727358900000|2024-09-26 13:55:00|1668.75|1665.75|1670.23|1667.23|1671.12|1668.12|1668.19|1665.19|0
1727359200000|2024-09-26 14:00:00|1670.25|1667.25|1669.51|1666.51|1672.76|1669.76|1669.4|1666.4|0
1727359500000|2024-09-26 14:05:00|1669.38|1666.38|1670.01|1667.01|1670.07|1667.07|1666.62|1663.62|0
1727359800000|2024-09-26 14:10:00|1670.03|1667.03|1670.92|1667.92|1672.27|1669.27|1670.03|1667.03|0
1727360100000|2024-09-26 14:15:00|1670.87|1667.87|1670.48|1667.48|1671.49|1668.49|1669.81|1666.81|0
1727360400000|2024-09-26 14:20:00|1670.62|1667.62|1666.65|1663.65|1670.62|1667.62|1666.11|1663.11|0
1727360700000|2024-09-26 14:25:00|1666.59|1663.59|1664.26|1661.26|1667.6|1664.6|1663.76|1660.76|0
1727361000000|2024-09-26 14:30:00|1664.65|1661.65|1662.47|1659.47|1664.97|1661.97|1661.42|1658.42|0
1727361300000|2024-09-26 14:35:00|1662.61|1659.61|1664.49|1661.49|1664.73|1661.73|1662.32|1659.32|0
1727361600000|2024-09-26 14:40:00|1664.46|1661.46|1661.98|1658.98|1664.46|1661.46|1661.98|1658.98|0
1727361900000|2024-09-26 14:45:00|1661.91|1658.91|1661.46|1658.46|1664.34|1661.34|1659.62|1656.62|0
1727362200000|2024-09-26 14:50:00|1661.44|1658.44|1655.95|1652.95|1661.78|1658.78|1655.55|1652.55|0
1727362500000|2024-09-26 14:55:00|1655.85|1652.85|1652.36|1649.36|1655.91|1652.91|1651.44|1648.44|0
1727362800000|2024-09-26 15:00:00|1652.3|1649.3|1655.64|1652.64|1655.64|1652.64|1649.25|1646.25|0
1727363100000|2024-09-26 15:05:00|1655.67|1652.67|1659.95|1656.95|1660.51|1657.51|1655.67|1652.67|0
1727363400000|2024-09-26 15:10:00|1660.01|1657.01|1659.47|1656.47|1660.13|1657.13|1658.01|1655.01|0
1727363700000|2024-09-26 15:15:00|1659.4|1656.4|1659.67|1656.67|1662.29|1659.29|1659.37|1656.37|0
1727364000000|2024-09-26 15:20:00|1659.37|1656.37|1659.14|1656.14|1660.42|1657.42|1658.43|1655.43|0
1727364300000|2024-09-26 15:25:00|1659.18|1656.18|1658.77|1655.77|1659.18|1656.18|1657.1|1654.1|0
1727364600000|2024-09-26 15:30:00|1658.87|1655.87|1659.45|1656.45|1659.79|1656.79|1657.74|1654.74|0
1727364900000|2024-09-26 15:35:00|1659.32|1656.32|1661.66|1658.66|1661.87|1658.87|1659.26|1656.26|0
1727365200000|2024-09-26 15:40:00|1661.69|1658.69|1663.51|1660.51|1663.51|1660.51|1661.55|1658.55|0
1727365500000|2024-09-26 15:45:00|1663.5|1660.5|1663.15|1660.15|1664.81|1661.81|1662.94|1659.94|0
1727365800000|2024-09-26 15:50:00|1663.12|1660.12|1664.97|1661.97|1665.02|1662.02|1663.12|1660.12|0
1727366100000|2024-09-26 15:55:00|1664.98|1661.98|1666.82|1663.82|1666.96|1663.96|1664.57|1661.57|0
1727366400000|2024-09-26 16:00:00|1666.84|1663.84|1663.21|1660.21|1666.92|1663.92|1663.03|1660.03|0
1727366700000|2024-09-26 16:05:00|1663.2|1660.2|1663.41|1660.41|1664.98|1661.98|1663.11|1660.11|0
1727367000000|2024-09-26 16:10:00|1663.34|1660.34|1661.53|1658.53|1663.56|1660.56|1661.49|1658.49|0
1727367300000|2024-09-26 16:15:00|1661.58|1658.58|1661.31|1658.31|1662.4|1659.4|1661.27|1658.27|0
1727367600000|2024-09-26 16:20:00|1661.34|1658.34|1661.01|1658.01|1661.9|1658.9|1659.91|1656.91|0
1727367900000|2024-09-26 16:25:00|1660.94|1657.94|1661.62|1658.62|1662.04|1659.04|1660.74|1657.74|0
1727368200000|2024-09-26 16:30:00|1661.63|1658.63|1660.5|1657.5|1661.63|1658.63|1660.5|1657.5|0
1727368500000|2024-09-26 16:35:00|1660.47|1657.47|1660.78|1657.78|1660.98|1657.98|1660.45|1657.45|0
1727368800000|2024-09-26 16:40:00|1660.89|1657.89|1659.8|1656.8|1660.89|1657.89|1658.36|1655.36|0
1727369100000|2024-09-26 16:45:00|1659.86|1656.86|1659.36|1656.36|1660.13|1657.13|1659.34|1656.34|0
1727369400000|2024-09-26 16:50:00|1659.22|1656.22|1658.64|1655.64|1659.22|1656.22|1658.54|1655.54|0
1727369700000|2024-09-26 16:55:00|1658.66|1655.66|1658.82|1655.82|1658.98|1655.98|1658.23|1655.23|0
1727370000000|2024-09-26 17:00:00|1658.84|1655.84|1658.82|1655.82|1658.84|1655.84|1657.33|1654.33|0
1727370300000|2024-09-26 17:05:00|1658.84|1655.84|1657.85|1654.85|1658.99|1655.99|1657.57|1654.57|0
1727370600000|2024-09-26 17:10:00|1657.83|1654.83|1656.53|1653.53|1658.27|1655.27|1656.05|1653.05|0
1727370900000|2024-09-26 17:15:00|1656.44|1653.44|1652.8|1649.8|1656.54|1653.54|1652.77|1649.77|0
1727371200000|2024-09-26 17:20:00|1652.9|1649.9|1653.1|1650.1|1654.24|1651.24|1652.9|1649.9|0
1727371500000|2024-09-26 17:25:00|1653.12|1650.12|1655.75|1652.75|1655.75|1652.75|1653.12|1650.12|0
1727371800000|2024-09-26 17:30:00|1655.83|1652.83|1658.52|1655.52|1658.62|1655.62|1655.83|1652.83|0
1727372100000|2024-09-26 17:35:00|1658.54|1655.54|1658.42|1655.42|1658.79|1655.79|1658.08|1655.08|0
1727372400000|2024-09-26 17:40:00|1658.44|1655.44|1659.28|1656.28|1659.7|1656.7|1658.44|1655.44|0
1727372700000|2024-09-26 17:45:00|1659.29|1656.29|1660.89|1657.89|1660.9|1657.9|1659.29|1656.29|0
1727373000000|2024-09-26 17:50:00|1660.88|1657.88|1661.35|1658.35|1661.35|1658.35|1660.37|1657.37|0
1727373300000|2024-09-26 17:55:00|1661.36|1658.36|1661.1|1658.1|1661.76|1658.76|1660.76|1657.76|0
1727373600000|2024-09-26 18:00:00|1661.06|1658.06|1661.9|1658.9|1662.34|1659.34|1661.06|1658.06|0
1727373900000|2024-09-26 18:05:00|1661.86|1658.86|1662.36|1659.36|1662.39|1659.39|1661.52|1658.52|0
1727374200000|2024-09-26 18:10:00|1662.38|1659.38|1663.85|1660.85|1663.96|1660.96|1662.19|1659.19|0
1727374500000|2024-09-26 18:15:00|1663.93|1660.93|1665.32|1662.32|1665.73|1662.73|1663.93|1660.93|0
1727374800000|2024-09-26 18:20:00|1665.33|1662.33|1666.23|1663.23|1666.24|1663.24|1665.01|1662.01|0
1727375100000|2024-09-26 18:25:00|1666.25|1663.25|1667.03|1664.03|1667.06|1664.06|1666.23|1663.23|0
1727375400000|2024-09-26 18:30:00|1667.15|1664.15|1666.41|1663.41|1667.25|1664.25|1666.09|1663.09|0
1727375700000|2024-09-26 18:35:00|1666.37|1663.37|1667.39|1664.39|1667.65|1664.65|1666.18|1663.18|0
1727376000000|2024-09-26 18:40:00|1667.43|1664.43|1666.35|1663.35|1667.53|1664.53|1666.34|1663.34|0
1727376300000|2024-09-26 18:45:00|1666.34|1663.34|1666.15|1663.15|1666.58|1663.58|1665.8|1662.8|0
1727376600000|2024-09-26 18:50:00|1666.21|1663.21|1667.75|1664.75|1667.77|1664.77|1666.18|1663.18|0
1727376900000|2024-09-26 18:55:00|1667.72|1664.72|1668.93|1665.93|1669.18|1666.18|1667.61|1664.61|0
1727377200000|2024-09-26 19:00:00|1668.89|1665.89|1668.75|1665.75|1668.89|1665.89|1667.54|1664.54|0
1727377500000|2024-09-26 19:05:00|1668.73|1665.73|1669.02|1666.02|1669.18|1666.18|1668.64|1665.64|0
1727377800000|2024-09-26 19:10:00|1669|1666|1670.01|1667.01|1670.01|1667.01|1668.39|1665.39|0
1727378100000|2024-09-26 19:15:00|1670.02|1667.02|1669.75|1666.75|1670.03|1667.03|1669.23|1666.23|0
1727378400000|2024-09-26 19:20:00|1669.79|1666.79|1669.79|1666.79|1669.98|1666.98|1669.12|1666.12|0
1727378700000|2024-09-26 19:25:00|1669.76|1666.76|1669.2|1666.2|1670.23|1667.23|1668.92|1665.92|0
1727379000000|2024-09-26 19:30:00|1669.24|1666.24|1669.41|1666.41|1669.45|1666.45|1668.32|1665.32|0
1727379300000|2024-09-26 19:35:00|1669.42|1666.42|1669.19|1666.19|1669.72|1666.72|1669.14|1666.14|0
1727379600000|2024-09-26 19:40:00|1669.27|1666.27|1669.08|1666.08|1669.74|1666.74|1669.05|1666.05|0
1727379900000|2024-09-26 19:45:00|1669.1|1666.1|1669.12|1666.12|1669.38|1666.38|1668.63|1665.63|0
1727380200000|2024-09-26 19:50:00|1669.11|1666.11|1668.09|1665.09|1669.11|1666.11|1666.96|1663.96|0
1727380500000|2024-09-26 19:55:00|1668.06|1665.06|1667.77|1664.77|1668.12|1665.12|1666.86|1663.86|0
1727443800000|2024-09-27 13:30:00|1675.49|1672.49|1675.72|1672.72|1676.7|1673.7|1675|1672|0
1727444100000|2024-09-27 13:35:00|1675.62|1672.62|1673.98|1670.98|1676.27|1673.27|1673.41|1670.41|0
1727444400000|2024-09-27 13:40:00|1674.03|1671.03|1676.88|1673.88|1678.48|1675.48|1673.58|1670.58|0
1727444700000|2024-09-27 13:45:00|1676.82|1673.82|1676.99|1673.99|1678.22|1675.22|1675.66|1672.66|0
1727445000000|2024-09-27 13:50:00|1676.91|1673.91|1675.2|1672.2|1676.91|1673.91|1674.3|1671.3|0
1727445300000|2024-09-27 13:55:00|1675.06|1672.06|1676.62|1673.62|1676.68|1673.68|1674.92|1671.92|0
1727445600000|2024-09-27 14:00:00|1676.68|1673.68|1674.29|1671.29|1677.97|1674.97|1674.2|1671.2|0
1727445900000|2024-09-27 14:05:00|1673.54|1670.54|1673.62|1670.62|1673.88|1670.88|1672.42|1669.42|0
1727446200000|2024-09-27 14:10:00|1673.72|1670.72|1672.92|1669.92|1674.74|1671.74|1671.14|1668.14|0
1727446500000|2024-09-27 14:15:00|1672.97|1669.97|1670.53|1667.53|1672.97|1669.97|1670.53|1667.53|0
1727446800000|2024-09-27 14:20:00|1670.45|1667.45|1671.04|1668.04|1672.76|1669.76|1670.24|1667.24|0
1727447100000|2024-09-27 14:25:00|1671.06|1668.06|1670.71|1667.71|1672.24|1669.24|1670.71|1667.71|0
1727447400000|2024-09-27 14:30:00|1670.52|1667.52|1668.98|1665.98|1670.88|1667.88|1668.63|1665.63|0
1727447700000|2024-09-27 14:35:00|1668.66|1665.66|1671.82|1668.82|1671.82|1668.82|1667.85|1664.85|0
1727448000000|2024-09-27 14:40:00|1671.73|1668.73|1674.12|1671.12|1674.47|1671.47|1671.67|1668.67|0
1727448300000|2024-09-27 14:45:00|1674.19|1671.19|1671.89|1668.89|1674.68|1671.68|1671.85|1668.85|0
1727448600000|2024-09-27 14:50:00|1671.95|1668.95|1672.67|1669.67|1673.19|1670.19|1671.57|1668.57|0
1727448900000|2024-09-27 14:55:00|1672.71|1669.71|1671.62|1668.62|1672.77|1669.77|1671.32|1668.32|0
1727449200000|2024-09-27 15:00:00|1671.59|1668.59|1670.1|1667.1|1672.24|1669.24|1670.1|1667.1|0
1727449500000|2024-09-27 15:05:00|1670.13|1667.13|1669.41|1666.41|1670.5|1667.5|1668.58|1665.58|0
1727449800000|2024-09-27 15:10:00|1669.43|1666.43|1667.53|1664.53|1669.57|1666.57|1667.53|1664.53|0
1727450100000|2024-09-27 15:15:00|1667.56|1664.56|1666.14|1663.14|1667.56|1664.56|1666.11|1663.11|0
1727450400000|2024-09-27 15:20:00|1666.28|1663.28|1665.92|1662.92|1667.44|1664.44|1665.91|1662.91|0
1727450700000|2024-09-27 15:25:00|1665.86|1662.86|1668.14|1665.14|1668.37|1665.37|1665.77|1662.77|0
1727451000000|2024-09-27 15:30:00|1668.03|1665.03|1667.32|1664.32|1668.03|1665.03|1666.68|1663.68|0
1727451300000|2024-09-27 15:35:00|1667.3|1664.3|1668.66|1665.66|1668.69|1665.69|1667.3|1664.3|0
1727451600000|2024-09-27 15:40:00|1668.69|1665.69|1669.74|1666.74|1670.08|1667.08|1667.79|1664.79|0
1727451900000|2024-09-27 15:45:00|1669.76|1666.76|1669.46|1666.46|1669.76|1666.76|1668.82|1665.82|0
1727452200000|2024-09-27 15:50:00|1669.39|1666.39|1668.05|1665.05|1669.39|1666.39|1667.27|1664.27|0
1727452500000|2024-09-27 15:55:00|1668.03|1665.03|1667.67|1664.67|1668.7|1665.7|1667.67|1664.67|0
1727452800000|2024-09-27 16:00:00|1667.63|1664.63|1667.86|1664.86|1668.13|1665.13|1667.5|1664.5|0
1727453100000|2024-09-27 16:05:00|1667.87|1664.87|1667.16|1664.16|1667.97|1664.97|1666.93|1663.93|0
1727453400000|2024-09-27 16:10:00|1667.05|1664.05|1665.3|1662.3|1667.12|1664.12|1665.14|1662.14|0
1727453700000|2024-09-27 16:15:00|1665.28|1662.28|1666.28|1663.28|1667.15|1664.15|1665.2|1662.2|0
1727454000000|2024-09-27 16:20:00|1666.19|1663.19|1667.03|1664.03|1667.18|1664.18|1666|1663|0
1727454300000|2024-09-27 16:25:00|1667.08|1664.08|1668.21|1665.21|1668.77|1665.77|1666.84|1663.84|0
1727454600000|2024-09-27 16:30:00|1668.17|1665.17|1667.75|1664.75|1668.71|1665.71|1667.49|1664.49|0
1727454900000|2024-09-27 16:35:00|1667.77|1664.77|1668.17|1665.17|1668.78|1665.78|1667.77|1664.77|0
1727455200000|2024-09-27 16:40:00|1668.19|1665.19|1668.73|1665.73|1668.74|1665.74|1667.87|1664.87|0
1727455500000|2024-09-27 16:45:00|1668.75|1665.75|1668.7|1665.7|1669.11|1666.11|1668.38|1665.38|0
1727455800000|2024-09-27 16:50:00|1668.77|1665.77|1668.49|1665.49|1669.09|1666.09|1668.49|1665.49|0
1727456100000|2024-09-27 16:55:00|1668.5|1665.5|1667.93|1664.93|1668.87|1665.87|1667.93|1664.93|0
1727456400000|2024-09-27 17:00:00|1667.88|1664.88|1669.37|1666.37|1669.55|1666.55|1667.8|1664.8|0
1727456700000|2024-09-27 17:05:00|1669.38|1666.38|1666.7|1663.7|1669.38|1666.38|1666.69|1663.69|0
1727457000000|2024-09-27 17:10:00|1666.73|1663.73|1667.71|1664.71|1668.29|1665.29|1666.73|1663.73|0
1727457300000|2024-09-27 17:15:00|1667.58|1664.58|1666.47|1663.47|1667.65|1664.65|1666.47|1663.47|0
1727457600000|2024-09-27 17:20:00|1666.48|1663.48|1666.7|1663.7|1666.79|1663.79|1666.11|1663.11|0
1727457900000|2024-09-27 17:25:00|1666.71|1663.71|1665.87|1662.87|1666.71|1663.71|1665.66|1662.66|0
1727458200000|2024-09-27 17:30:00|1665.82|1662.82|1666.63|1663.63|1666.66|1663.66|1665.64|1662.64|0
1727458500000|2024-09-27 17:35:00|1666.62|1663.62|1665.47|1662.47|1666.65|1663.65|1665.47|1662.47|0
1727458800000|2024-09-27 17:40:00|1665.49|1662.49|1666.65|1663.65|1666.65|1663.65|1665.43|1662.43|0
1727459100000|2024-09-27 17:45:00|1666.69|1663.69|1666.66|1663.66|1667.06|1664.06|1666.41|1663.41|0
1727459400000|2024-09-27 17:50:00|1666.71|1663.71|1667.46|1664.46|1667.51|1664.51|1666.71|1663.71|0
1727459700000|2024-09-27 17:55:00|1667.43|1664.43|1668.65|1665.65|1668.72|1665.72|1667.37|1664.37|0
1727460000000|2024-09-27 18:00:00|1668.67|1665.67|1668.07|1665.07|1669.23|1666.23|1667.94|1664.94|0
1727460300000|2024-09-27 18:05:00|1668.1|1665.1|1667.52|1664.52|1668.14|1665.14|1667.1|1664.1|0
1727460600000|2024-09-27 18:10:00|1667.51|1664.51|1667.21|1664.21|1667.55|1664.55|1666.82|1663.82|0
1727460900000|2024-09-27 18:15:00|1667.17|1664.17|1665.67|1662.67|1667.28|1664.28|1665.57|1662.57|0
1727461200000|2024-09-27 18:20:00|1665.68|1662.68|1666.8|1663.8|1667.12|1664.12|1665.68|1662.68|0
1727461500000|2024-09-27 18:25:00|1666.83|1663.83|1662.54|1659.54|1666.92|1663.92|1662.54|1659.54|0
1727461800000|2024-09-27 18:30:00|1662.53|1659.53|1661.84|1658.84|1662.61|1659.61|1660.75|1657.75|0
1727462100000|2024-09-27 18:35:00|1661.85|1658.85|1661.42|1658.42|1661.9|1658.9|1660.13|1657.13|0
1727462400000|2024-09-27 18:40:00|1661.38|1658.38|1662.94|1659.94|1663.15|1660.15|1661.21|1658.21|0
1727462700000|2024-09-27 18:45:00|1662.99|1659.99|1664.72|1661.72|1664.91|1661.91|1662.93|1659.93|0
1727463000000|2024-09-27 18:50:00|1664.69|1661.69|1664.77|1661.77|1665.07|1662.07|1664.06|1661.06|0
1727463300000|2024-09-27 18:55:00|1664.74|1661.74|1666.24|1663.24|1666.79|1663.79|1664.61|1661.61|0
1727463600000|2024-09-27 19:00:00|1666.19|1663.19|1665.71|1662.71|1666.19|1663.19|1664.66|1661.66|0
1727463900000|2024-09-27 19:05:00|1665.74|1662.74|1665.97|1662.97|1666.09|1663.09|1665.67|1662.67|0
1727464200000|2024-09-27 19:10:00|1665.98|1662.98|1666.27|1663.27|1666.57|1663.57|1665.07|1662.07|0
1727464500000|2024-09-27 19:15:00|1666.24|1663.24|1666.88|1663.88|1666.95|1663.95|1666.12|1663.12|0
1727464800000|2024-09-27 19:20:00|1666.85|1663.85|1666.57|1663.57|1667.37|1664.37|1666.41|1663.41|0
1727465100000|2024-09-27 19:25:00|1666.51|1663.51|1667.41|1664.41|1667.41|1664.41|1665.61|1662.61|0
1727465400000|2024-09-27 19:30:00|1667.39|1664.39|1666.93|1663.93|1667.47|1664.47|1666.6|1663.6|0
1727465700000|2024-09-27 19:35:00|1666.91|1663.91|1667.03|1664.03|1667.19|1664.19|1666.17|1663.17|0
1727466000000|2024-09-27 19:40:00|1667.02|1664.02|1667.97|1664.97|1667.97|1664.97|1666.19|1663.19|0
1727466300000|2024-09-27 19:45:00|1667.94|1664.94|1667.81|1664.81|1668.27|1665.27|1667.56|1664.56|0
1727466600000|2024-09-27 19:50:00|1667.84|1664.84|1670.31|1667.31|1670.47|1667.47|1667.83|1664.83|0
1727466900000|2024-09-27 19:55:00|1670.5|1667.5|1669.38|1666.38|1671.01|1668.01|1669.36|1666.36|0
1727703000000|2024-09-30 13:30:00|1657.82|1654.82|1658.71|1655.71|1659.02|1656.02|1656.91|1653.91|0
1727703300000|2024-09-30 13:35:00|1658.51|1655.51|1662.18|1659.18|1664.49|1661.49|1658.24|1655.24|0
1727703600000|2024-09-30 13:40:00|1662.19|1659.19|1662.75|1659.75|1662.95|1659.95|1660.8|1657.8|0
1727703900000|2024-09-30 13:45:00|1662.69|1659.69|1663.61|1660.61|1665.32|1662.32|1662.69|1659.69|0
1727704200000|2024-09-30 13:50:00|1663.6|1660.6|1663.73|1660.73|1665.01|1662.01|1663.33|1660.33|0
1727704500000|2024-09-30 13:55:00|1663.75|1660.75|1661.11|1658.11|1663.88|1660.88|1661.11|1658.11|0
1727704800000|2024-09-30 14:00:00|1661.04|1658.04|1660.56|1657.56|1662.73|1659.73|1659.73|1656.73|0
1727705100000|2024-09-30 14:05:00|1660.49|1657.49|1659.03|1656.03|1661.07|1658.07|1657.51|1654.51|0
1727705400000|2024-09-30 14:10:00|1659.01|1656.01|1657.88|1654.88|1660.27|1657.27|1657.88|1654.88|0
1727705700000|2024-09-30 14:15:00|1657.94|1654.94|1656.46|1653.46|1658.27|1655.27|1655.99|1652.99|0
1727706000000|2024-09-30 14:20:00|1656.63|1653.63|1656.33|1653.33|1658.07|1655.07|1656.33|1653.33|0
1727706300000|2024-09-30 14:25:00|1656.18|1653.18|1658.74|1655.74|1658.74|1655.74|1655.66|1652.66|0
1727706600000|2024-09-30 14:30:00|1658.81|1655.81|1661.52|1658.52|1661.58|1658.58|1658.55|1655.55|0
1727706900000|2024-09-30 14:35:00|1661.42|1658.42|1662.66|1659.66|1662.66|1659.66|1660.79|1657.79|0
1727707200000|2024-09-30 14:40:00|1662.63|1659.63|1661.4|1658.4|1663.56|1660.56|1661.35|1658.35|0
1727707500000|2024-09-30 14:45:00|1661.49|1658.49|1659.68|1656.68|1662.09|1659.09|1659.59|1656.59|0
1727707800000|2024-09-30 14:50:00|1659.72|1656.72|1658.99|1655.99|1659.72|1656.72|1658.33|1655.33|0
1727708100000|2024-09-30 14:55:00|1658.93|1655.93|1656.95|1653.95|1658.93|1655.93|1656.52|1653.52|0
1727708400000|2024-09-30 15:00:00|1656.87|1653.87|1658.3|1655.3|1658.34|1655.34|1656.25|1653.25|0
1727708700000|2024-09-30 15:05:00|1658.34|1655.34|1658.32|1655.32|1659.35|1656.35|1657.73|1654.73|0
1727709000000|2024-09-30 15:10:00|1658.31|1655.31|1659.99|1656.99|1660.05|1657.05|1657.78|1654.78|0
1727709300000|2024-09-30 15:15:00|1660.12|1657.12|1660.15|1657.15|1661.11|1658.11|1660|1657|0
1727709600000|2024-09-30 15:20:00|1660.17|1657.17|1661.32|1658.32|1661.49|1658.49|1660.17|1657.17|0
1727709900000|2024-09-30 15:25:00|1661.33|1658.33|1661.3|1658.3|1661.53|1658.53|1660.58|1657.58|0
1727710200000|2024-09-30 15:30:00|1661.31|1658.31|1659.32|1656.32|1661.46|1658.46|1659.29|1656.29|0
1727710500000|2024-09-30 15:35:00|1659.4|1656.4|1658.71|1655.71|1660.12|1657.12|1658.7|1655.7|0
1727710800000|2024-09-30 15:40:00|1658.7|1655.7|1659.5|1656.5|1660.05|1657.05|1657.53|1654.53|0
1727711100000|2024-09-30 15:45:00|1659.44|1656.44|1661.51|1658.51|1661.56|1658.56|1659.31|1656.31|0
1727711400000|2024-09-30 15:50:00|1661.55|1658.55|1660.65|1657.65|1661.96|1658.96|1660.41|1657.41|0
1727711700000|2024-09-30 15:55:00|1660.56|1657.56|1660.31|1657.31|1660.88|1657.88|1660.31|1657.31|0
1727712000000|2024-09-30 16:00:00|1660.32|1657.32|1660.91|1657.91|1661.38|1658.38|1660.32|1657.32|0
1727712300000|2024-09-30 16:05:00|1660.9|1657.9|1661.78|1658.78|1662.35|1659.35|1660.67|1657.67|0
1727712600000|2024-09-30 16:10:00|1661.77|1658.77|1662.52|1659.52|1662.63|1659.63|1661.21|1658.21|0
1727712900000|2024-09-30 16:15:00|1662.57|1659.57|1662.89|1659.89|1663.39|1660.39|1662.57|1659.57|0
1727713200000|2024-09-30 16:20:00|1662.86|1659.86|1662.55|1659.55|1663.22|1660.22|1662.32|1659.32|0
1727713500000|2024-09-30 16:25:00|1662.53|1659.53|1663.36|1660.36|1663.47|1660.47|1662.38|1659.38|0
1727713800000|2024-09-30 16:30:00|1663.3|1660.3|1662.37|1659.37|1663.57|1660.57|1662.37|1659.37|0
1727714100000|2024-09-30 16:35:00|1662.39|1659.39|1661.92|1658.92|1662.46|1659.46|1661.88|1658.88|0
1727714400000|2024-09-30 16:40:00|1661.91|1658.91|1662.1|1659.1|1662.11|1659.11|1661.64|1658.64|0
1727714700000|2024-09-30 16:45:00|1662.11|1659.11|1662.45|1659.45|1662.69|1659.69|1661.83|1658.83|0
1727715000000|2024-09-30 16:50:00|1662.47|1659.47|1662.48|1659.48|1663.01|1660.01|1662.45|1659.45|0
1727715300000|2024-09-30 16:55:00|1662.46|1659.46|1662.54|1659.54|1662.73|1659.73|1662.37|1659.37|0
1727715600000|2024-09-30 17:00:00|1662.48|1659.48|1661.36|1658.36|1662.48|1659.48|1661.01|1658.01|0
1727715900000|2024-09-30 17:05:00|1661.35|1658.35|1660.51|1657.51|1661.84|1658.84|1660.51|1657.51|0
1727716200000|2024-09-30 17:10:00|1660.53|1657.53|1659.87|1656.87|1661.5|1658.5|1659.75|1656.75|0
1727716500000|2024-09-30 17:15:00|1659.9|1656.9|1660.48|1657.48|1660.56|1657.56|1659.78|1656.78|0
1727716800000|2024-09-30 17:20:00|1660.49|1657.49|1661.05|1658.05|1661.35|1658.35|1660.45|1657.45|0
1727717100000|2024-09-30 17:25:00|1661.03|1658.03|1660.07|1657.07|1661.35|1658.35|1660.07|1657.07|0
1727717400000|2024-09-30 17:30:00|1660.05|1657.05|1660.17|1657.17|1660.51|1657.51|1659.96|1656.96|0
1727717700000|2024-09-30 17:35:00|1660.19|1657.19|1659.98|1656.98|1660.67|1657.67|1659.98|1656.98|0
1727718000000|2024-09-30 17:40:00|1659.97|1656.97|1659.43|1656.43|1660.15|1657.15|1659.3|1656.3|0
1727718300000|2024-09-30 17:45:00|1659.46|1656.46|1660.25|1657.25|1660.25|1657.25|1659.45|1656.45|0
1727718600000|2024-09-30 17:50:00|1660.24|1657.24|1660.84|1657.84|1660.9|1657.9|1660.03|1657.03|0
1727718900000|2024-09-30 17:55:00|1660.87|1657.87|1661.39|1658.39|1661.71|1658.71|1660.48|1657.48|0
1727719200000|2024-09-30 18:00:00|1661.37|1658.37|1661.45|1658.45|1661.86|1658.86|1661.15|1658.15|0
1727719500000|2024-09-30 18:05:00|1661.52|1658.52|1660.55|1657.55|1661.52|1658.52|1659.61|1656.61|0
1727719800000|2024-09-30 18:10:00|1660.63|1657.63|1657.41|1654.41|1660.63|1657.63|1657.27|1654.27|0
1727720100000|2024-09-30 18:15:00|1657.13|1654.13|1654.39|1651.39|1657.13|1654.13|1654.39|1651.39|0
1727720400000|2024-09-30 18:20:00|1654.38|1651.38|1650.49|1647.49|1654.38|1651.38|1650.2|1647.2|0
1727720700000|2024-09-30 18:25:00|1650.76|1647.76|1651.7|1648.7|1652.07|1649.07|1650.38|1647.38|0
1727721000000|2024-09-30 18:30:00|1651.61|1648.61|1652.38|1649.38|1652.59|1649.59|1649.83|1646.83|0
1727721300000|2024-09-30 18:35:00|1652.35|1649.35|1655.71|1652.71|1655.83|1652.83|1652.05|1649.05|0
1727721600000|2024-09-30 18:40:00|1655.72|1652.72|1656.65|1653.65|1657.13|1654.13|1655.67|1652.67|0
1727721900000|2024-09-30 18:45:00|1656.66|1653.66|1657.78|1654.78|1658.43|1655.43|1656.66|1653.66|0
1727722200000|2024-09-30 18:50:00|1657.85|1654.85|1658.37|1655.37|1658.39|1655.39|1656.72|1653.72|0
1727722500000|2024-09-30 18:55:00|1658.3|1655.3|1656.4|1653.4|1658.34|1655.34|1656.4|1653.4|0
1727722800000|2024-09-30 19:00:00|1656.39|1653.39|1655.49|1652.49|1656.39|1653.39|1654.25|1651.25|0
1727723100000|2024-09-30 19:05:00|1655.51|1652.51|1655.58|1652.58|1656.01|1653.01|1655.22|1652.22|0
1727723400000|2024-09-30 19:10:00|1655.55|1652.55|1655.51|1652.51|1655.84|1652.84|1654.24|1651.24|0
1727723700000|2024-09-30 19:15:00|1655.52|1652.52|1656.53|1653.53|1656.54|1653.54|1654.9|1651.9|0
1727724000000|2024-09-30 19:20:00|1656.61|1653.61|1656.14|1653.14|1656.62|1653.62|1655.55|1652.55|0
1727724300000|2024-09-30 19:25:00|1656.13|1653.13|1656.47|1653.47|1656.65|1653.65|1655.96|1652.96|0
1727724600000|2024-09-30 19:30:00|1656.48|1653.48|1655.71|1652.71|1656.48|1653.48|1655.69|1652.69|0
1727724900000|2024-09-30 19:35:00|1655.7|1652.7|1656.32|1653.32|1656.33|1653.33|1655|1652|0
1727725200000|2024-09-30 19:40:00|1656.34|1653.34|1657.36|1654.36|1657.36|1654.36|1655.91|1652.91|0
1727725500000|2024-09-30 19:45:00|1657.38|1654.38|1659.31|1656.31|1659.77|1656.77|1657.36|1654.36|0
1727725800000|2024-09-30 19:50:00|1658.99|1655.99|1663.23|1660.23|1663.25|1660.25|1658.94|1655.94|0
1727726100000|2024-09-30 19:55:00|1663.15|1660.15|1664.13|1661.13|1665.86|1662.86|1663.15|1660.15|0
1727789400000|2024-10-01 13:30:00|1662.86|1662.86|1659.92|1656.92|1662.86|1662.86|1659.43|1656.43|0
1727789700000|2024-10-01 13:35:00|1660.03|1657.03|1654.8|1651.8|1660.14|1657.14|1653.92|1650.92|0
1727790000000|2024-10-01 13:40:00|1654.96|1651.96|1654.62|1651.62|1655.78|1652.78|1653.69|1650.69|0
1727790300000|2024-10-01 13:45:00|1654.75|1651.75|1651.94|1648.94|1654.78|1651.78|1650.38|1647.38|0
1727790600000|2024-10-01 13:50:00|1651.92|1648.92|1648.85|1645.85|1651.92|1648.92|1647.6|1644.6|0
1727790900000|2024-10-01 13:55:00|1648.9|1645.9|1651.2|1648.2|1651.42|1648.42|1647.85|1644.85|0
1727791200000|2024-10-01 14:00:00|1650.96|1647.96|1649.9|1646.9|1654.56|1651.56|1647.57|1644.57|0
1727791500000|2024-10-01 14:05:00|1649.88|1646.88|1644.22|1641.22|1650.68|1647.68|1644.22|1641.22|0
1727791800000|2024-10-01 14:10:00|1644.24|1641.24|1636.79|1633.79|1644.29|1641.29|1636.03|1633.03|0
1727792100000|2024-10-01 14:15:00|1636.75|1633.75|1634.08|1631.08|1636.75|1633.75|1632.7|1629.7|0
1727792400000|2024-10-01 14:20:00|1634|1631|1639.16|1636.16|1640.94|1637.94|1633.87|1630.87|0
1727792700000|2024-10-01 14:25:00|1638.83|1635.83|1632.63|1629.63|1639.25|1636.25|1631.39|1628.39|0
1727793000000|2024-10-01 14:30:00|1632.7|1629.7|1629.81|1626.81|1632.95|1629.95|1628.61|1625.61|0
1727793300000|2024-10-01 14:35:00|1629.66|1626.66|1631.36|1628.36|1631.93|1628.93|1627.85|1624.85|0
1727793600000|2024-10-01 14:40:00|1631.05|1628.05|1633.73|1630.73|1634.28|1631.28|1630.9|1627.9|0
1727793900000|2024-10-01 14:45:00|1633.86|1630.86|1633.68|1630.68|1634.9|1631.9|1633.48|1630.48|0
1727794200000|2024-10-01 14:50:00|1633.75|1630.75|1631.26|1628.26|1634.2|1631.2|1631.2|1628.2|0
1727794500000|2024-10-01 14:55:00|1631.31|1628.31|1632.84|1629.84|1633.28|1630.28|1631.28|1628.28|0
1727794800000|2024-10-01 15:00:00|1632.72|1629.72|1630.67|1627.67|1632.72|1629.72|1630.57|1627.57|0
1727795100000|2024-10-01 15:05:00|1630.51|1627.51|1624.04|1621.04|1630.51|1627.51|1624.04|1621.04|0
1727795400000|2024-10-01 15:10:00|1624.13|1621.13|1622.26|1619.26|1624.39|1621.39|1622.21|1619.21|0
1727795700000|2024-10-01 15:15:00|1622.35|1619.35|1621.77|1618.77|1622.35|1619.35|1620.31|1617.31|0
1727796000000|2024-10-01 15:20:00|1621.83|1618.83|1621.34|1618.34|1622.48|1619.48|1621.13|1618.13|0
1727796300000|2024-10-01 15:25:00|1621.32|1618.32|1626.68|1623.68|1626.68|1623.68|1621.32|1618.32|0
1727796600000|2024-10-01 15:30:00|1626.69|1623.69|1630.58|1627.58|1630.66|1627.66|1626.69|1623.69|0
1727796900000|2024-10-01 15:35:00|1630.53|1627.53|1632.64|1629.64|1632.76|1629.76|1630.53|1627.53|0
1727797200000|2024-10-01 15:40:00|1632.65|1629.65|1633.25|1630.25|1634.31|1631.31|1632.02|1629.02|0
1727797500000|2024-10-01 15:45:00|1633.26|1630.26|1631.76|1628.76|1633.55|1630.55|1631.14|1628.14|0
1727797800000|2024-10-01 15:50:00|1631.66|1628.66|1631.17|1628.17|1632.27|1629.27|1631.13|1628.13|0
1727798100000|2024-10-01 15:55:00|1631.2|1628.2|1628.69|1625.69|1631.64|1628.64|1628.68|1625.68|0
1727798400000|2024-10-01 16:00:00|1628.54|1625.54|1631.73|1628.73|1631.79|1628.79|1627.87|1624.87|0
1727798700000|2024-10-01 16:05:00|1631.74|1628.74|1632.87|1629.87|1632.97|1629.97|1631.74|1628.74|0
1727799000000|2024-10-01 16:10:00|1632.92|1629.92|1631.73|1628.73|1634.35|1631.35|1631.54|1628.54|0
1727799300000|2024-10-01 16:15:00|1631.76|1628.76|1631.26|1628.26|1632.6|1629.6|1631.22|1628.22|0
1727799600000|2024-10-01 16:20:00|1631.08|1628.08|1629.73|1626.73|1631.73|1628.73|1629.67|1626.67|0
1727799900000|2024-10-01 16:25:00|1629.76|1626.76|1629.7|1626.7|1629.85|1626.85|1628.32|1625.32|0
1727800200000|2024-10-01 16:30:00|1629.56|1626.56|1629.35|1626.35|1629.72|1626.72|1625.59|1622.59|0
1727800500000|2024-10-01 16:35:00|1629.3|1626.3|1627|1624|1629.77|1626.77|1626.87|1623.87|0
1727800800000|2024-10-01 16:40:00|1626.97|1623.97|1624.52|1621.52|1627.26|1624.26|1624.52|1621.52|0
1727801100000|2024-10-01 16:45:00|1624.43|1621.43|1621.19|1618.19|1624.43|1621.43|1621.1|1618.1|0
1727801400000|2024-10-01 16:50:00|1621.2|1618.2|1625.85|1622.85|1626.27|1623.27|1621.16|1618.16|0
1727801700000|2024-10-01 16:55:00|1625.89|1622.89|1626.15|1623.15|1626.82|1623.82|1623.61|1620.61|0
1727802000000|2024-10-01 17:00:00|1626.12|1623.12|1623.29|1620.29|1626.19|1623.19|1623.29|1620.29|0
1727802300000|2024-10-01 17:05:00|1623.28|1620.28|1620.83|1617.83|1623.46|1620.46|1620.74|1617.74|0
1727802600000|2024-10-01 17:10:00|1620.98|1617.98|1619.84|1616.84|1621.18|1618.18|1619.42|1616.42|0
1727802900000|2024-10-01 17:15:00|1619.82|1616.82|1616.7|1613.7|1619.82|1616.82|1616.62|1613.62|0
1727803200000|2024-10-01 17:20:00|1616.71|1613.71|1617.39|1614.39|1617.78|1614.78|1616.7|1613.7|0
1727803500000|2024-10-01 17:25:00|1617.34|1614.34|1617.12|1614.12|1618.27|1615.27|1616.8|1613.8|0
1727803800000|2024-10-01 17:30:00|1617.08|1614.08|1620.14|1617.14|1620.57|1617.57|1616.34|1613.34|0
1727804100000|2024-10-01 17:35:00|1620.17|1617.17|1619.08|1616.08|1620.17|1617.17|1617.82|1614.82|0
1727804400000|2024-10-01 17:40:00|1619.07|1616.07|1622.87|1619.87|1622.92|1619.92|1618.54|1615.54|0
1727804700000|2024-10-01 17:45:00|1622.85|1619.85|1623.26|1620.26|1623.94|1620.94|1622.85|1619.85|0
1727805000000|2024-10-01 17:50:00|1623.22|1620.22|1624.73|1621.73|1624.73|1621.73|1622.82|1619.82|0
1727805300000|2024-10-01 17:55:00|1624.74|1621.74|1628.45|1625.45|1628.49|1625.49|1624.74|1621.74|0
1727805600000|2024-10-01 18:00:00|1628.47|1625.47|1630.1|1627.1|1630.44|1627.44|1628.47|1625.47|0
1727805900000|2024-10-01 18:05:00|1630.03|1627.03|1632.01|1629.01|1632.03|1629.03|1630.03|1627.03|0
1727806200000|2024-10-01 18:10:00|1631.91|1628.91|1632.82|1629.82|1632.82|1629.82|1631.72|1628.72|0
1727806500000|2024-10-01 18:15:00|1632.81|1629.81|1632.55|1629.55|1633.78|1630.78|1632.55|1629.55|0
1727806800000|2024-10-01 18:20:00|1632.62|1629.62|1633.58|1630.58|1633.66|1630.66|1632.62|1629.62|0
1727807100000|2024-10-01 18:25:00|1633.56|1630.56|1635.65|1632.65|1635.65|1632.65|1633.51|1630.51|0
1727807400000|2024-10-01 18:30:00|1635.64|1632.64|1635.52|1632.52|1636.56|1633.56|1634.89|1631.89|0
1727807700000|2024-10-01 18:35:00|1635.5|1632.5|1634|1631|1635.71|1632.71|1633.16|1630.16|0
1727808000000|2024-10-01 18:40:00|1634.1|1631.1|1633.88|1630.88|1634.26|1631.26|1632.83|1629.83|0
1727808300000|2024-10-01 18:45:00|1633.9|1630.9|1633.49|1630.49|1634.67|1631.67|1633.28|1630.28|0
1727808600000|2024-10-01 18:50:00|1633.43|1630.43|1632.57|1629.57|1634.39|1631.39|1632.02|1629.02|0
1727808900000|2024-10-01 18:55:00|1632.61|1629.61|1633.67|1630.67|1634.84|1631.84|1632.61|1629.61|0
1727809200000|2024-10-01 19:00:00|1633.66|1630.66|1633.6|1630.6|1634.25|1631.25|1633.4|1630.4|0
1727809500000|2024-10-01 19:05:00|1633.63|1630.63|1634.22|1631.22|1634.28|1631.28|1633.08|1630.08|0
1727809800000|2024-10-01 19:10:00|1634.23|1631.23|1632.25|1629.25|1634.26|1631.26|1632.03|1629.03|0
1727810100000|2024-10-01 19:15:00|1632.26|1629.26|1630.78|1627.78|1632.61|1629.61|1630.78|1627.78|0
1727810400000|2024-10-01 19:20:00|1630.76|1627.76|1631.66|1628.66|1631.87|1628.87|1630.68|1627.68|0
1727810700000|2024-10-01 19:25:00|1631.64|1628.64|1631.81|1628.81|1632.23|1629.23|1631.43|1628.43|0
1727811000000|2024-10-01 19:30:00|1631.84|1628.84|1628.24|1625.24|1631.84|1628.84|1628.24|1625.24|0
1727811300000|2024-10-01 19:35:00|1628.1|1625.1|1627.33|1624.33|1628.22|1625.22|1626.34|1623.34|0
1727811600000|2024-10-01 19:40:00|1627.27|1624.27|1625.89|1622.89|1627.84|1624.84|1625.71|1622.71|0
1727811900000|2024-10-01 19:45:00|1625.84|1622.84|1624.27|1621.27|1625.92|1622.92|1624.13|1621.13|0
1727812200000|2024-10-01 19:50:00|1624.29|1621.29|1622.74|1619.74|1625.05|1622.05|1622.58|1619.58|0
1727812500000|2024-10-01 19:55:00|1622.83|1619.83|1621.79|1618.79|1623.9|1620.9|1621.29|1618.29|0
1727875800000|2024-10-02 13:30:00|1615.44|1612.44|1615.16|1612.16|1616.03|1613.03|1614.04|1611.04|0
1727876100000|2024-10-02 13:35:00|1615.31|1612.31|1611.45|1608.45|1616.59|1613.59|1609.93|1606.93|0
1727876400000|2024-10-02 13:40:00|1611.85|1608.85|1606.41|1603.41|1612.34|1609.34|1606.35|1603.35|0
1727876700000|2024-10-02 13:45:00|1606.34|1603.34|1614.25|1611.25|1614.6|1611.6|1606.34|1603.34|0
1727877000000|2024-10-02 13:50:00|1614.31|1611.31|1617.72|1614.72|1617.72|1614.72|1614.22|1611.22|0
1727877300000|2024-10-02 13:55:00|1617.77|1614.77|1619.41|1616.41|1619.96|1616.96|1617.6|1614.6|0
1727877600000|2024-10-02 14:00:00|1619.44|1616.44|1623.99|1620.99|1626.31|1623.31|1619.44|1616.44|0
1727877900000|2024-10-02 14:05:00|1623.93|1620.93|1624.33|1621.33|1624.74|1621.74|1621.34|1618.34|0
1727878200000|2024-10-02 14:10:00|1624.23|1621.23|1624.09|1621.09|1626.9|1623.9|1623.68|1620.68|0
1727878500000|2024-10-02 14:15:00|1623.89|1620.89|1628.28|1625.28|1628.28|1625.28|1622.52|1619.52|0
1727878800000|2024-10-02 14:20:00|1628.15|1625.15|1626.26|1623.26|1630.33|1627.33|1626.26|1623.26|0
1727879100000|2024-10-02 14:25:00|1626.27|1623.27|1629.2|1626.2|1629.99|1626.99|1626.18|1623.18|0
1727879400000|2024-10-02 14:30:00|1629.36|1626.36|1629.76|1626.76|1630.8|1627.8|1628.81|1625.81|0
1727879700000|2024-10-02 14:35:00|1629.67|1626.67|1628.79|1625.79|1630.4|1627.4|1627.92|1624.92|0
1727880000000|2024-10-02 14:40:00|1628.69|1625.69|1629.26|1626.26|1630.47|1627.47|1628.61|1625.61|0
1727880300000|2024-10-02 14:45:00|1629.27|1626.27|1633.3|1630.3|1633.3|1630.3|1628.73|1625.73|0
1727880600000|2024-10-02 14:50:00|1633.37|1630.37|1628.48|1625.48|1633.42|1630.42|1628.48|1625.48|0
1727880900000|2024-10-02 14:55:00|1628.41|1625.41|1627.36|1624.36|1629.15|1626.15|1627.36|1624.36|0
1727881200000|2024-10-02 15:00:00|1627.35|1624.35|1631.36|1628.36|1631.65|1628.65|1627.15|1624.15|0
1727881500000|2024-10-02 15:05:00|1631.37|1628.37|1628.7|1625.7|1632|1629|1628.29|1625.29|0
1727881800000|2024-10-02 15:10:00|1628.68|1625.68|1629.55|1626.55|1629.93|1626.93|1628.66|1625.66|0
1727882100000|2024-10-02 15:15:00|1629.62|1626.62|1633.38|1630.38|1633.54|1630.54|1629.62|1626.62|0
1727882400000|2024-10-02 15:20:00|1633.34|1630.34|1633.22|1630.22|1634.14|1631.14|1632.85|1629.85|0
1727882700000|2024-10-02 15:25:00|1633.21|1630.21|1633.31|1630.31|1633.31|1630.31|1631.89|1628.89|0
1727883000000|2024-10-02 15:30:00|1633.32|1630.32|1631.75|1628.75|1633.72|1630.72|1631.57|1628.57|0
1727883300000|2024-10-02 15:35:00|1631.81|1628.81|1632.08|1629.08|1632.28|1629.28|1631.08|1628.08|0
1727883600000|2024-10-02 15:40:00|1631.95|1628.95|1630.51|1627.51|1631.95|1628.95|1630.21|1627.21|0
1727883900000|2024-10-02 15:45:00|1630.58|1627.58|1630.93|1627.93|1630.94|1627.94|1629.78|1626.78|0
1727884200000|2024-10-02 15:50:00|1631.06|1628.06|1629.66|1626.66|1631.17|1628.17|1629.57|1626.57|0
1727884500000|2024-10-02 15:55:00|1629.76|1626.76|1630.95|1627.95|1631.01|1628.01|1629.21|1626.21|0
1727884800000|2024-10-02 16:00:00|1630.97|1627.97|1633.59|1630.59|1633.67|1630.67|1630.97|1627.97|0
1727885100000|2024-10-02 16:05:00|1633.56|1630.56|1633.17|1630.17|1634.51|1631.51|1633.16|1630.16|0
1727885400000|2024-10-02 16:10:00|1633.18|1630.18|1634.73|1631.73|1634.87|1631.87|1633.18|1630.18|0
1727885700000|2024-10-02 16:15:00|1634.84|1631.84|1632.37|1629.37|1634.93|1631.93|1632.33|1629.33|0
1727886000000|2024-10-02 16:20:00|1632.31|1629.31|1634.25|1631.25|1634.37|1631.37|1631.48|1628.48|0
1727886300000|2024-10-02 16:25:00|1634.26|1631.26|1635.45|1632.45|1635.47|1632.47|1634.26|1631.26|0
1727886600000|2024-10-02 16:30:00|1635.38|1632.38|1634.39|1631.39|1635.38|1632.38|1634.17|1631.17|0
1727886900000|2024-10-02 16:35:00|1634.42|1631.42|1634.78|1631.78|1634.86|1631.86|1633.9|1630.9|0
1727887200000|2024-10-02 16:40:00|1634.8|1631.8|1634.24|1631.24|1635.09|1632.09|1634.23|1631.23|0
1727887500000|2024-10-02 16:45:00|1634.26|1631.26|1633.01|1630.01|1634.3|1631.3|1633.01|1630.01|0
1727887800000|2024-10-02 16:50:00|1633.04|1630.04|1632.53|1629.53|1633.11|1630.11|1632.29|1629.29|0
1727888100000|2024-10-02 16:55:00|1632.56|1629.56|1629.43|1626.43|1632.56|1629.56|1629.43|1626.43|0
1727888400000|2024-10-02 17:00:00|1629.44|1626.44|1630.68|1627.68|1630.94|1627.94|1629.43|1626.43|0
1727888700000|2024-10-02 17:05:00|1630.62|1627.62|1630.92|1627.92|1631.44|1628.44|1630.45|1627.45|0
1727889000000|2024-10-02 17:10:00|1630.9|1627.9|1630.93|1627.93|1631.24|1628.24|1629.93|1626.93|0
1727889300000|2024-10-02 17:15:00|1630.84|1627.84|1631.38|1628.38|1631.38|1628.38|1630.66|1627.66|0
1727889600000|2024-10-02 17:20:00|1631.37|1628.37|1630.75|1627.75|1631.64|1628.64|1630.61|1627.61|0
1727889900000|2024-10-02 17:25:00|1630.8|1627.8|1633.25|1630.25|1633.39|1630.39|1630.73|1627.73|0
1727890200000|2024-10-02 17:30:00|1633.26|1630.26|1630.01|1627.01|1633.26|1630.26|1630.01|1627.01|0
1727890500000|2024-10-02 17:35:00|1629.9|1626.9|1631.27|1628.27|1631.39|1628.39|1629.03|1626.03|0
1727890800000|2024-10-02 17:40:00|1631.3|1628.3|1630.76|1627.76|1631.64|1628.64|1630.52|1627.52|0
1727891100000|2024-10-02 17:45:00|1630.75|1627.75|1633.18|1630.18|1633.18|1630.18|1630.67|1627.67|0
1727891400000|2024-10-02 17:50:00|1633.19|1630.19|1635.17|1632.17|1635.61|1632.61|1633.11|1630.11|0
1727891700000|2024-10-02 17:55:00|1635.21|1632.21|1636.4|1633.4|1636.45|1633.45|1634.99|1631.99|0
1727892000000|2024-10-02 18:00:00|1636.44|1633.44|1636.94|1633.94|1637.03|1634.03|1636.28|1633.28|0
1727892300000|2024-10-02 18:05:00|1636.87|1633.87|1636.79|1633.79|1636.96|1633.96|1636.3|1633.3|0
1727892600000|2024-10-02 18:10:00|1636.77|1633.77|1637.02|1634.02|1637.45|1634.45|1636.69|1633.69|0
1727892900000|2024-10-02 18:15:00|1636.98|1633.98|1636.81|1633.81|1637.54|1634.54|1636.62|1633.62|0
1727893200000|2024-10-02 18:20:00|1636.83|1633.83|1636.92|1633.92|1637.55|1634.55|1636.52|1633.52|0
1727893500000|2024-10-02 18:25:00|1636.96|1633.96|1635.39|1632.39|1637.81|1634.81|1634.15|1631.15|0
1727893800000|2024-10-02 18:30:00|1635.44|1632.44|1636.78|1633.78|1636.78|1633.78|1635.01|1632.01|0
1727894100000|2024-10-02 18:35:00|1636.75|1633.75|1636.16|1633.16|1636.79|1633.79|1635.89|1632.89|0
1727894400000|2024-10-02 18:40:00|1636|1633|1636.17|1633.17|1636.17|1633.17|1635.3|1632.3|0
1727894700000|2024-10-02 18:45:00|1636.18|1633.18|1635.74|1632.74|1636.27|1633.27|1635.2|1632.2|0
1727895000000|2024-10-02 18:50:00|1635.78|1632.78|1635.54|1632.54|1636.13|1633.13|1635.01|1632.01|0
1727895300000|2024-10-02 18:55:00|1635.57|1632.57|1636.19|1633.19|1636.23|1633.23|1635.48|1632.48|0
1727895600000|2024-10-02 19:00:00|1636.2|1633.2|1636.16|1633.16|1636.2|1633.2|1635.49|1632.49|0
1727895900000|2024-10-02 19:05:00|1636.17|1633.17|1637.07|1634.07|1637.07|1634.07|1635.63|1632.63|0
1727896200000|2024-10-02 19:10:00|1637.15|1634.15|1636.68|1633.68|1637.66|1634.66|1636.45|1633.45|0
1727896500000|2024-10-02 19:15:00|1636.69|1633.69|1636.63|1633.63|1637.11|1634.11|1636.52|1633.52|0
1727896800000|2024-10-02 19:20:00|1636.65|1633.65|1636.29|1633.29|1637.34|1634.34|1636.25|1633.25|0
1727897100000|2024-10-02 19:25:00|1636.3|1633.3|1637.29|1634.29|1637.33|1634.33|1635.99|1632.99|0
1727897400000|2024-10-02 19:30:00|1637.28|1634.28|1636.87|1633.87|1637.3|1634.3|1636.44|1633.44|0
1727897700000|2024-10-02 19:35:00|1636.95|1633.95|1636.38|1633.38|1637.85|1634.85|1636.11|1633.11|0
1727898000000|2024-10-02 19:40:00|1636.33|1633.33|1637.97|1634.97|1638.06|1635.06|1635.81|1632.81|0
1727898300000|2024-10-02 19:45:00|1637.98|1634.98|1638.3|1635.3|1638.63|1635.63|1637.94|1634.94|0
1727898600000|2024-10-02 19:50:00|1638.29|1635.29|1635.76|1632.76|1638.29|1635.29|1635.44|1632.44|0
1727898900000|2024-10-02 19:55:00|1635.8|1632.8|1634.97|1631.97|1635.81|1632.81|1634.51|1631.51|0
1727962200000|2024-10-03 13:30:00|1640.1|1637.1|1642.01|1639.01|1642.04|1639.04|1640.1|1637.1|0
1727962500000|2024-10-03 13:35:00|1642|1639|1642.57|1639.57|1642.83|1639.83|1639.24|1636.24|0
1727962800000|2024-10-03 13:40:00|1642.61|1639.61|1646.57|1643.57|1646.82|1643.82|1640.95|1637.95|0
1727963100000|2024-10-03 13:45:00|1646.56|1643.56|1641.42|1638.42|1646.56|1643.56|1640.96|1637.96|0
1727963400000|2024-10-03 13:50:00|1641.62|1638.62|1644|1641|1644.55|1641.55|1641.62|1638.62|0
1727963700000|2024-10-03 13:55:00|1644.16|1641.16|1646.36|1643.36|1647.58|1644.58|1644.05|1641.05|0
1727964000000|2024-10-03 14:00:00|1646.14|1643.14|1654|1651|1654|1651|1646.01|1643.01|0
1727964300000|2024-10-03 14:05:00|1654.11|1651.11|1658|1655|1658.44|1655.44|1654.11|1651.11|0
1727964600000|2024-10-03 14:10:00|1658.05|1655.05|1648.36|1645.36|1658.42|1655.42|1646.32|1643.32|0
1727964900000|2024-10-03 14:15:00|1648.31|1645.31|1650.37|1647.37|1653.52|1650.52|1648.27|1645.27|0
1727965200000|2024-10-03 14:20:00|1650.2|1647.2|1645.15|1642.15|1650.2|1647.2|1642.61|1639.61|0
1727965500000|2024-10-03 14:25:00|1645.1|1642.1|1643.99|1640.99|1645.46|1642.46|1643.66|1640.66|0
1727965800000|2024-10-03 14:30:00|1644.06|1641.06|1648.51|1645.51|1648.86|1645.86|1642.31|1639.31|0
1727966100000|2024-10-03 14:35:00|1648.54|1645.54|1648.33|1645.33|1649.36|1646.36|1646.98|1643.98|0
1727966400000|2024-10-03 14:40:00|1648.4|1645.4|1644.73|1641.73|1649.41|1646.41|1642.72|1639.72|0
1727966700000|2024-10-03 14:45:00|1644.75|1641.75|1648.68|1645.68|1649.55|1646.55|1644.18|1641.18|0
1727967000000|2024-10-03 14:50:00|1648.96|1645.96|1650.95|1647.95|1651.68|1648.68|1648.69|1645.69|0
1727967300000|2024-10-03 14:55:00|1651.05|1648.05|1645.67|1642.67|1651.16|1648.16|1645.67|1642.67|0
1727967600000|2024-10-03 15:00:00|1645.59|1642.59|1645.44|1642.44|1647.01|1644.01|1644.94|1641.94|0
1727967900000|2024-10-03 15:05:00|1645.51|1642.51|1646.42|1643.42|1647.61|1644.61|1645.31|1642.31|0
1727968200000|2024-10-03 15:10:00|1646.63|1643.63|1646.42|1643.42|1646.65|1643.65|1645.22|1642.22|0
1727968500000|2024-10-03 15:15:00|1646.38|1643.38|1647.51|1644.51|1648.79|1645.79|1646.38|1643.38|0
1727968800000|2024-10-03 15:20:00|1647.49|1644.49|1651.92|1648.92|1651.94|1648.94|1647.44|1644.44|0
1727969100000|2024-10-03 15:25:00|1651.96|1648.96|1651.24|1648.24|1652.02|1649.02|1649.75|1646.75|0
1727969400000|2024-10-03 15:30:00|1651.18|1648.18|1654.23|1651.23|1654.63|1651.63|1651.17|1648.17|0
1727969700000|2024-10-03 15:35:00|1654.24|1651.24|1653.87|1650.87|1654.62|1651.62|1653.78|1650.78|0
1727970000000|2024-10-03 15:40:00|1653.94|1650.94|1656.02|1653.02|1656.25|1653.25|1653.94|1650.94|0
1727970300000|2024-10-03 15:45:00|1656.01|1653.01|1654.81|1651.81|1656.22|1653.22|1654.7|1651.7|0
1727970600000|2024-10-03 15:50:00|1654.8|1651.8|1656.64|1653.64|1657.16|1654.16|1654.8|1651.8|0
1727970900000|2024-10-03 15:55:00|1656.67|1653.67|1655.65|1652.65|1656.82|1653.82|1655.39|1652.39|0
1727971200000|2024-10-03 16:00:00|1655.68|1652.68|1655.14|1652.14|1656.3|1653.3|1655.09|1652.09|0
1727971500000|2024-10-03 16:05:00|1655.07|1652.07|1655.63|1652.63|1656.04|1653.04|1654.92|1651.92|0
1727971800000|2024-10-03 16:10:00|1655.58|1652.58|1655.52|1652.52|1656.59|1653.59|1655.38|1652.38|0
1727972100000|2024-10-03 16:15:00|1655.49|1652.49|1656.33|1653.33|1656.35|1653.35|1655.45|1652.45|0
1727972400000|2024-10-03 16:20:00|1656.36|1653.36|1657.71|1654.71|1657.74|1654.74|1656.04|1653.04|0
1727972700000|2024-10-03 16:25:00|1657.72|1654.72|1657.51|1654.51|1658.7|1655.7|1657.41|1654.41|0
1727973000000|2024-10-03 16:30:00|1657.48|1654.48|1655.05|1652.05|1657.57|1654.57|1654.48|1651.48|0
1727973300000|2024-10-03 16:35:00|1655.55|1652.55|1656.58|1653.58|1656.96|1653.96|1655.54|1652.54|0
1727973600000|2024-10-03 16:40:00|1656.47|1653.47|1654.35|1651.35|1656.48|1653.48|1653.53|1650.53|0
1727973900000|2024-10-03 16:45:00|1654.26|1651.26|1650.56|1647.56|1654.26|1651.26|1650.48|1647.48|0
1727974200000|2024-10-03 16:50:00|1650.51|1647.51|1647.88|1644.88|1650.59|1647.59|1647.65|1644.65|0
1727974500000|2024-10-03 16:55:00|1647.87|1644.87|1648.1|1645.1|1650.74|1647.74|1647.74|1644.74|0
1727974800000|2024-10-03 17:00:00|1648.24|1645.24|1645.6|1642.6|1648.24|1645.24|1644.86|1641.86|0
1727975100000|2024-10-03 17:05:00|1645.59|1642.59|1648.68|1645.68|1648.92|1645.92|1645.59|1642.59|0
1727975400000|2024-10-03 17:10:00|1648.64|1645.64|1647.77|1644.77|1648.93|1645.93|1647.66|1644.66|0
1727975700000|2024-10-03 17:15:00|1647.84|1644.84|1648.27|1645.27|1648.29|1645.29|1647.26|1644.26|0
1727976000000|2024-10-03 17:20:00|1648.2|1645.2|1652.3|1649.3|1652.75|1649.75|1648.18|1645.18|0
1727976300000|2024-10-03 17:25:00|1652.28|1649.28|1651.55|1648.55|1654.06|1651.06|1651.52|1648.52|0
1727976600000|2024-10-03 17:30:00|1651.42|1648.42|1653.07|1650.07|1653.43|1650.43|1651.14|1648.14|0
1727976900000|2024-10-03 17:35:00|1653.08|1650.08|1650.46|1647.46|1653.23|1650.23|1650.46|1647.46|0
1727977200000|2024-10-03 17:40:00|1650.42|1647.42|1650.87|1647.87|1650.89|1647.89|1649.14|1646.14|0
1727977500000|2024-10-03 17:45:00|1650.88|1647.88|1650.73|1647.73|1651.91|1648.91|1650.73|1647.73|0
1727977800000|2024-10-03 17:50:00|1650.34|1647.34|1650.85|1647.85|1651.07|1648.07|1650.1|1647.1|0
1727978100000|2024-10-03 17:55:00|1650.86|1647.86|1651.1|1648.1|1651.25|1648.25|1650.61|1647.61|0
1727978400000|2024-10-03 18:00:00|1651.12|1648.12|1651.48|1648.48|1651.56|1648.56|1650.75|1647.75|0
1727978700000|2024-10-03 18:05:00|1651.5|1648.5|1651.39|1648.39|1652.36|1649.36|1651.32|1648.32|0
1727979000000|2024-10-03 18:10:00|1651.36|1648.36|1651|1648|1651.89|1648.89|1650.78|1647.78|0
1727979300000|2024-10-03 18:15:00|1651.04|1648.04|1651.9|1648.9|1651.98|1648.98|1650.68|1647.68|0
1727979600000|2024-10-03 18:20:00|1652|1649|1650.89|1647.89|1652.42|1649.42|1649.99|1646.99|0
1727979900000|2024-10-03 18:25:00|1651.01|1648.01|1651.22|1648.22|1651.85|1648.85|1651.01|1648.01|0
1727980200000|2024-10-03 18:30:00|1651.24|1648.24|1650.22|1647.22|1651.27|1648.27|1649.53|1646.53|0
1727980500000|2024-10-03 18:35:00|1650.26|1647.26|1650.67|1647.67|1650.81|1647.81|1650.16|1647.16|0
1727980800000|2024-10-03 18:40:00|1650.68|1647.68|1651.18|1648.18|1651.86|1648.86|1650.66|1647.66|0
1727981100000|2024-10-03 18:45:00|1651.17|1648.17|1651.69|1648.69|1651.88|1648.88|1650.97|1647.97|0
1727981400000|2024-10-03 18:50:00|1651.73|1648.73|1650.82|1647.82|1652.23|1649.23|1650.82|1647.82|0
1727981700000|2024-10-03 18:55:00|1650.73|1647.73|1650.49|1647.49|1651.5|1648.5|1650.48|1647.48|0
1727982000000|2024-10-03 19:00:00|1650.5|1647.5|1649.69|1646.69|1650.5|1647.5|1649.09|1646.09|0
1727982300000|2024-10-03 19:05:00|1649.63|1646.63|1649.96|1646.96|1650.43|1647.43|1649.01|1646.01|0
1727982600000|2024-10-03 19:10:00|1649.95|1646.95|1649.88|1646.88|1649.99|1646.99|1648.83|1645.83|0
1727982900000|2024-10-03 19:15:00|1649.89|1646.89|1650.34|1647.34|1650.43|1647.43|1649.82|1646.82|0
1727983200000|2024-10-03 19:20:00|1650.27|1647.27|1650.74|1647.74|1650.9|1647.9|1649.94|1646.94|0
1727983500000|2024-10-03 19:25:00|1650.66|1647.66|1649.71|1646.71|1650.66|1647.66|1649.34|1646.34|0
1727983800000|2024-10-03 19:30:00|1649.7|1646.7|1651.23|1648.23|1651.31|1648.31|1649.61|1646.61|0
1727984100000|2024-10-03 19:35:00|1651.3|1648.3|1651.96|1648.96|1651.99|1648.99|1651.24|1648.24|0
1727984400000|2024-10-03 19:40:00|1651.97|1648.97|1651.64|1648.64|1652.31|1649.31|1651.24|1648.24|0
1727984700000|2024-10-03 19:45:00|1651.63|1648.63|1653.72|1650.72|1653.72|1650.72|1651.36|1648.36|0
1727985000000|2024-10-03 19:50:00|1653.71|1650.71|1653.87|1650.87|1654.13|1651.13|1651.89|1648.89|0
1727985300000|2024-10-03 19:55:00|1653.84|1650.84|1656.1|1653.1|1656.15|1653.15|1653.71|1650.71|0
1728048600000|2024-10-04 13:30:00|1670.91|1667.91|1674.7|1671.7|1674.92|1671.92|1670.89|1667.89|0
1728048900000|2024-10-04 13:35:00|1674.44|1671.44|1674.04|1671.04|1674.8|1671.8|1671.83|1668.83|0
1728049200000|2024-10-04 13:40:00|1673.97|1670.97|1674.96|1671.96|1676|1673|1673.64|1670.64|0
1728049500000|2024-10-04 13:45:00|1675.23|1672.23|1674.57|1671.57|1675.59|1672.59|1673.32|1670.32|0
1728049800000|2024-10-04 13:50:00|1674.83|1671.83|1670.61|1667.61|1674.98|1671.98|1670.61|1667.61|0
1728050100000|2024-10-04 13:55:00|1670.5|1667.5|1669.23|1666.23|1672.01|1669.01|1668.43|1665.43|0
1728050400000|2024-10-04 14:00:00|1669.31|1666.31|1671.55|1668.55|1672.35|1669.35|1667.25|1664.25|0
1728050700000|2024-10-04 14:05:00|1671.54|1668.54|1665.16|1662.16|1672.44|1669.44|1665.08|1662.08|0
1728051000000|2024-10-04 14:10:00|1665.09|1662.09|1667.49|1664.49|1667.64|1664.64|1663.23|1660.23|0
1728051300000|2024-10-04 14:15:00|1667.26|1664.26|1670.27|1667.27|1670.57|1667.57|1666.82|1663.82|0
1728051600000|2024-10-04 14:20:00|1670.36|1667.36|1667.6|1664.6|1670.36|1667.36|1666.87|1663.87|0
1728051900000|2024-10-04 14:25:00|1667.58|1664.58|1665.58|1662.58|1668.22|1665.22|1665.17|1662.17|0
1728052200000|2024-10-04 14:30:00|1665.61|1662.61|1667.22|1664.22|1667.69|1664.69|1663.98|1660.98|0
1728052500000|2024-10-04 14:35:00|1667.21|1664.21|1667.98|1664.98|1668.66|1665.66|1667.04|1664.04|0
1728052800000|2024-10-04 14:40:00|1668.21|1665.21|1671.2|1668.2|1671.21|1668.21|1668.21|1665.21|0
1728053100000|2024-10-04 14:45:00|1671.24|1668.24|1671.73|1668.73|1671.94|1668.94|1670.14|1667.14|0
1728053400000|2024-10-04 14:50:00|1671.76|1668.76|1674.33|1671.33|1674.93|1671.93|1671.55|1668.55|0
1728053700000|2024-10-04 14:55:00|1674.38|1671.38|1676.98|1673.98|1676.98|1673.98|1674.38|1671.38|0
1728054000000|2024-10-04 15:00:00|1676.97|1673.97|1679.86|1676.86|1679.99|1676.99|1676.97|1673.97|0
1728054300000|2024-10-04 15:05:00|1679.83|1676.83|1679.6|1676.6|1680.94|1677.94|1679.6|1676.6|0
1728054600000|2024-10-04 15:10:00|1679.53|1676.53|1677.92|1674.92|1680.49|1677.49|1677.92|1674.92|0
1728054900000|2024-10-04 15:15:00|1677.89|1674.89|1679.78|1676.78|1679.82|1676.82|1676.82|1673.82|0
1728055200000|2024-10-04 15:20:00|1679.61|1676.61|1676.25|1673.25|1679.61|1676.61|1675.14|1672.14|0
1728055500000|2024-10-04 15:25:00|1676.26|1673.26|1675.17|1672.17|1676.34|1673.34|1673.86|1670.86|0
1728055800000|2024-10-04 15:30:00|1675.07|1672.07|1674.54|1671.54|1675.07|1672.07|1672.87|1669.87|0
1728056100000|2024-10-04 15:35:00|1674.67|1671.67|1674.64|1671.64|1676.02|1673.02|1674.22|1671.22|0
1728056400000|2024-10-04 15:40:00|1674.66|1671.66|1676.62|1673.62|1677.27|1674.27|1674.66|1671.66|0
1728056700000|2024-10-04 15:45:00|1676.6|1673.6|1675.98|1672.98|1677.72|1674.72|1675.8|1672.8|0
1728057000000|2024-10-04 15:50:00|1675.84|1672.84|1679.82|1676.82|1680.11|1677.11|1675.84|1672.84|0
1728057300000|2024-10-04 15:55:00|1679.88|1676.88|1681.1|1678.1|1681.59|1678.59|1679.88|1676.88|0
1728057600000|2024-10-04 16:00:00|1681.15|1678.15|1679.01|1676.01|1681.73|1678.73|1678.9|1675.9|0
1728057900000|2024-10-04 16:05:00|1679.04|1676.04|1679.67|1676.67|1680.52|1677.52|1678.99|1675.99|0
1728058200000|2024-10-04 16:10:00|1679.73|1676.73|1681.13|1678.13|1681.37|1678.37|1679.73|1676.73|0
1728058500000|2024-10-04 16:15:00|1680.98|1677.98|1682.02|1679.02|1682.02|1679.02|1680.91|1677.91|0
1728058800000|2024-10-04 16:20:00|1682.09|1679.09|1682.8|1679.8|1683.85|1680.85|1681.86|1678.86|0
1728059100000|2024-10-04 16:25:00|1682.73|1679.73|1683.52|1680.52|1683.83|1680.83|1682.3|1679.3|0
1728059400000|2024-10-04 16:30:00|1683.5|1680.5|1683.2|1680.2|1683.67|1680.67|1682.94|1679.94|0
1728059700000|2024-10-04 16:35:00|1683.28|1680.28|1687.6|1684.6|1687.86|1684.86|1683.21|1680.21|0
1728060000000|2024-10-04 16:40:00|1687.62|1684.62|1688.15|1685.15|1688.17|1685.17|1685.82|1682.82|0
1728060300000|2024-10-04 16:45:00|1687.9|1684.9|1687.78|1684.78|1688.32|1685.32|1687.57|1684.57|0
1728060600000|2024-10-04 16:50:00|1687.76|1684.76|1687.13|1684.13|1687.83|1684.83|1685.76|1682.76|0
1728060900000|2024-10-04 16:55:00|1687.05|1684.05|1686.97|1683.97|1687.89|1684.89|1686.76|1683.76|0
1728061200000|2024-10-04 17:00:00|1686.98|1683.98|1686.46|1683.46|1687.12|1684.12|1685.69|1682.69|0
1728061500000|2024-10-04 17:05:00|1686.55|1683.55|1686.36|1683.36|1686.55|1683.55|1685.59|1682.59|0
1728061800000|2024-10-04 17:10:00|1686.22|1683.22|1687.09|1684.09|1687.29|1684.29|1686.2|1683.2|0
1728062100000|2024-10-04 17:15:00|1687.06|1684.06|1686.88|1683.88|1687.53|1684.53|1686.68|1683.68|0
1728062400000|2024-10-04 17:20:00|1686.92|1683.92|1685.81|1682.81|1687.45|1684.45|1685.69|1682.69|0
1728062700000|2024-10-04 17:25:00|1685.79|1682.79|1683.09|1680.09|1685.9|1682.9|1683.09|1680.09|0
1728063000000|2024-10-04 17:30:00|1683.08|1680.08|1682.7|1679.7|1684.38|1681.38|1682.66|1679.66|0
1728063300000|2024-10-04 17:35:00|1682.66|1679.66|1682.52|1679.52|1683.13|1680.13|1680.38|1677.38|0
1728063600000|2024-10-04 17:40:00|1682.46|1679.46|1685.15|1682.15|1685.15|1682.15|1682.39|1679.39|0
1728063900000|2024-10-04 17:45:00|1685.08|1682.08|1684.35|1681.35|1685.23|1682.23|1684.2|1681.2|0
1728064200000|2024-10-04 17:50:00|1684.29|1681.29|1682.7|1679.7|1684.36|1681.36|1682.4|1679.4|0
1728064500000|2024-10-04 17:55:00|1682.76|1679.76|1681.77|1678.77|1683.01|1680.01|1681.77|1678.77|0
1728064800000|2024-10-04 18:00:00|1681.63|1678.63|1682.42|1679.42|1682.79|1679.79|1681.63|1678.63|0
1728065100000|2024-10-04 18:05:00|1682.39|1679.39|1682.04|1679.04|1682.4|1679.4|1681.77|1678.77|0
1728065400000|2024-10-04 18:10:00|1682.05|1679.05|1680.15|1677.15|1682.09|1679.09|1679.66|1676.66|0
1728065700000|2024-10-04 18:15:00|1680.19|1677.19|1680.5|1677.5|1680.61|1677.61|1679.28|1676.28|0
1728066000000|2024-10-04 18:20:00|1680.46|1677.46|1681.62|1678.62|1681.86|1678.86|1680.33|1677.33|0
1728066300000|2024-10-04 18:25:00|1681.66|1678.66|1682.91|1679.91|1683.01|1680.01|1681.66|1678.66|0
1728066600000|2024-10-04 18:30:00|1682.85|1679.85|1683.28|1680.28|1683.3|1680.3|1682.02|1679.02|0
1728066900000|2024-10-04 18:35:00|1683.27|1680.27|1682.68|1679.68|1683.42|1680.42|1682.15|1679.15|0
1728067200000|2024-10-04 18:40:00|1682.74|1679.74|1682.72|1679.72|1683.47|1680.47|1682.61|1679.61|0
1728067500000|2024-10-04 18:45:00|1682.76|1679.76|1682.1|1679.1|1682.76|1679.76|1681.72|1678.72|0
1728067800000|2024-10-04 18:50:00|1682.12|1679.12|1683.05|1680.05|1683.74|1680.74|1682.08|1679.08|0
1728068100000|2024-10-04 18:55:00|1683.08|1680.08|1684.34|1681.34|1684.34|1681.34|1683.08|1680.08|0
1728068400000|2024-10-04 19:00:00|1684.3|1681.3|1683.85|1680.85|1684.33|1681.33|1683.12|1680.12|0
1728068700000|2024-10-04 19:05:00|1683.92|1680.92|1685.36|1682.36|1685.36|1682.36|1683.92|1680.92|0
1728069000000|2024-10-04 19:10:00|1685.32|1682.32|1685.82|1682.82|1686.09|1683.09|1685.22|1682.22|0
1728069300000|2024-10-04 19:15:00|1685.84|1682.84|1686.89|1683.89|1686.89|1683.89|1685.67|1682.67|0
1728069600000|2024-10-04 19:20:00|1686.91|1683.91|1687.9|1684.9|1688.27|1685.27|1686.87|1683.87|0
1728069900000|2024-10-04 19:25:00|1687.82|1684.82|1687.64|1684.64|1688.11|1685.11|1687.03|1684.03|0
1728070200000|2024-10-04 19:30:00|1687.61|1684.61|1687.18|1684.18|1687.95|1684.95|1686.83|1683.83|0
1728070500000|2024-10-04 19:35:00|1687.22|1684.22|1687.79|1684.79|1687.79|1684.79|1686.74|1683.74|0
1728070800000|2024-10-04 19:40:00|1687.8|1684.8|1687.9|1684.9|1688.27|1685.27|1687.56|1684.56|0
1728071100000|2024-10-04 19:45:00|1687.91|1684.91|1687.71|1684.71|1688.1|1685.1|1686.7|1683.7|0
1728071400000|2024-10-04 19:50:00|1687.7|1684.7|1690.57|1687.57|1690.81|1687.81|1687.7|1684.7|0
1728071700000|2024-10-04 19:55:00|1690.49|1687.49|1692.23|1689.23|1692.27|1689.27|1690.49|1687.49|0
1728307800000|2024-10-07 13:30:00|1692.46|1689.46|1693.27|1690.27|1693.27|1690.27|1691.66|1688.66|0
1728308100000|2024-10-07 13:35:00|1693.33|1690.33|1691.22|1688.22|1694.03|1691.03|1690.8|1687.8|0
1728308400000|2024-10-07 13:40:00|1691.21|1688.21|1683.08|1680.08|1691.54|1688.54|1683.08|1680.08|0
1728308700000|2024-10-07 13:45:00|1683.04|1680.04|1686.53|1683.53|1686.53|1683.53|1681.49|1678.49|0
1728309000000|2024-10-07 13:50:00|1686.67|1683.67|1680.13|1677.13|1686.67|1683.67|1679.84|1676.84|0
1728309300000|2024-10-07 13:55:00|1680.12|1677.12|1683.57|1680.57|1683.6|1680.6|1680.12|1677.12|0
1728309600000|2024-10-07 14:00:00|1683.61|1680.61|1686.75|1683.75|1687.06|1684.06|1682.3|1679.3|0
1728309900000|2024-10-07 14:05:00|1686.71|1683.71|1686.95|1683.95|1689.12|1686.12|1686.14|1683.14|0
1728310200000|2024-10-07 14:10:00|1686.98|1683.98|1686.99|1683.99|1687.67|1684.67|1685.02|1682.02|0
1728310500000|2024-10-07 14:15:00|1686.96|1683.96|1689.81|1686.81|1690.01|1687.01|1685.33|1682.33|0
1728310800000|2024-10-07 14:20:00|1689.8|1686.8|1691.11|1688.11|1691.39|1688.39|1689.06|1686.06|0
1728311100000|2024-10-07 14:25:00|1690.92|1687.92|1691.86|1688.86|1691.86|1688.86|1689.78|1686.78|0
1728311400000|2024-10-07 14:30:00|1691.9|1688.9|1690.56|1687.56|1692.13|1689.13|1689.44|1686.44|0
1728311700000|2024-10-07 14:35:00|1690.51|1687.51|1689.69|1686.69|1691.33|1688.33|1689.13|1686.13|0
1728312000000|2024-10-07 14:40:00|1689.58|1686.58|1689.57|1686.57|1691.75|1688.75|1688.25|1685.25|0
1728312300000|2024-10-07 14:45:00|1689.53|1686.53|1687.21|1684.21|1689.53|1686.53|1686.67|1683.67|0
1728312600000|2024-10-07 14:50:00|1687.2|1684.2|1686.89|1683.89|1688.31|1685.31|1686.04|1683.04|0
1728312900000|2024-10-07 14:55:00|1686.82|1683.82|1687.79|1684.79|1689.51|1686.51|1686.82|1683.82|0
1728313200000|2024-10-07 15:00:00|1687.74|1684.74|1683.78|1680.78|1687.74|1684.74|1682.62|1679.62|0
1728313500000|2024-10-07 15:05:00|1683.81|1680.81|1683.85|1680.85|1684.03|1681.03|1682.04|1679.04|0
1728313800000|2024-10-07 15:10:00|1684.01|1681.01|1687.38|1684.38|1687.38|1684.38|1683.53|1680.53|0
1728314100000|2024-10-07 15:15:00|1687.39|1684.39|1688.09|1685.09|1688.33|1685.33|1686.96|1683.96|0
1728314400000|2024-10-07 15:20:00|1688.06|1685.06|1688.23|1685.23|1688.4|1685.4|1687.02|1684.02|0
1728314700000|2024-10-07 15:25:00|1688.26|1685.26|1688.78|1685.78|1689.65|1686.65|1688.24|1685.24|0
1728315000000|2024-10-07 15:30:00|1688.84|1685.84|1689.2|1686.2|1689.25|1686.25|1687.77|1684.77|0
1728315300000|2024-10-07 15:35:00|1689.23|1686.23|1687.38|1684.38|1689.32|1686.32|1687.25|1684.25|0
1728315600000|2024-10-07 15:40:00|1687.4|1684.4|1686.62|1683.62|1688.72|1685.72|1686.29|1683.29|0
1728315900000|2024-10-07 15:45:00|1686.57|1683.57|1685.7|1682.7|1686.58|1683.58|1685.38|1682.38|0
1728316200000|2024-10-07 15:50:00|1685.66|1682.66|1687.28|1684.28|1687.36|1684.36|1685.61|1682.61|0
1728316500000|2024-10-07 15:55:00|1687.23|1684.23|1685.65|1682.65|1687.38|1684.38|1685.65|1682.65|0
1728316800000|2024-10-07 16:00:00|1685.66|1682.66|1684.73|1681.73|1685.9|1682.9|1684.36|1681.36|0
1728317100000|2024-10-07 16:05:00|1684.75|1681.75|1685.76|1682.76|1686.13|1683.13|1684.58|1681.58|0
1728317400000|2024-10-07 16:10:00|1685.78|1682.78|1686.74|1683.74|1686.74|1683.74|1684.49|1681.49|0
1728317700000|2024-10-07 16:15:00|1686.73|1683.73|1689.06|1686.06|1689.22|1686.22|1686.73|1683.73|0
1728318000000|2024-10-07 16:20:00|1689.02|1686.02|1690.38|1687.38|1690.43|1687.43|1688.82|1685.82|0
1728318300000|2024-10-07 16:25:00|1690.32|1687.32|1690.48|1687.48|1690.52|1687.52|1689.68|1686.68|0
1728318600000|2024-10-07 16:30:00|1690.43|1687.43|1689.84|1686.84|1690.63|1687.63|1688.82|1685.82|0
1728318900000|2024-10-07 16:35:00|1689.82|1686.82|1689.23|1686.23|1690.13|1687.13|1689.23|1686.23|0
1728319200000|2024-10-07 16:40:00|1689.19|1686.19|1688.13|1685.13|1689.19|1686.19|1687.95|1684.95|0
1728319500000|2024-10-07 16:45:00|1688.15|1685.15|1688.94|1685.94|1689.18|1686.18|1687.84|1684.84|0
1728319800000|2024-10-07 16:50:00|1689.01|1686.01|1688.8|1685.8|1689.08|1686.08|1688.11|1685.11|0
1728320100000|2024-10-07 16:55:00|1688.76|1685.76|1689.24|1686.24|1689.52|1686.52|1688.67|1685.67|0
1728320400000|2024-10-07 17:00:00|1689.17|1686.17|1689.35|1686.35|1689.63|1686.63|1688.86|1685.86|0
1728320700000|2024-10-07 17:05:00|1689.36|1686.36|1690.36|1687.36|1690.45|1687.45|1689.26|1686.26|0
1728321000000|2024-10-07 17:10:00|1690.35|1687.35|1689.57|1686.57|1690.74|1687.74|1689.53|1686.53|0
1728321300000|2024-10-07 17:15:00|1689.41|1686.41|1688.75|1685.75|1689.94|1686.94|1688.6|1685.6|0
1728321600000|2024-10-07 17:20:00|1688.76|1685.76|1688.03|1685.03|1688.78|1685.78|1687.52|1684.52|0
1728321900000|2024-10-07 17:25:00|1688.05|1685.05|1688.33|1685.33|1688.89|1685.89|1687.99|1684.99|0
1728322200000|2024-10-07 17:30:00|1688.34|1685.34|1687.98|1684.98|1688.34|1685.34|1687.52|1684.52|0
1728322500000|2024-10-07 17:35:00|1687.99|1684.99|1688.34|1685.34|1688.6|1685.6|1687.98|1684.98|0
1728322800000|2024-10-07 17:40:00|1688.36|1685.36|1688.81|1685.81|1688.82|1685.82|1688.29|1685.29|0
1728323100000|2024-10-07 17:45:00|1688.8|1685.8|1688.62|1685.62|1689.06|1686.06|1688.62|1685.62|0
1728323400000|2024-10-07 17:50:00|1688.64|1685.64|1689.52|1686.52|1689.52|1686.52|1687.81|1684.81|0
1728323700000|2024-10-07 17:55:00|1689.53|1686.53|1689.86|1686.86|1690.25|1687.25|1689.53|1686.53|0
1728324000000|2024-10-07 18:00:00|1689.83|1686.83|1685.37|1682.37|1690.11|1687.11|1685.37|1682.37|0
1728324300000|2024-10-07 18:05:00|1685.34|1682.34|1685.01|1682.01|1685.97|1682.97|1684.52|1681.52|0
1728324600000|2024-10-07 18:10:00|1684.97|1681.97|1686.07|1683.07|1686.07|1683.07|1684.81|1681.81|0
1728324900000|2024-10-07 18:15:00|1686.04|1683.04|1685.77|1682.77|1686.38|1683.38|1684.79|1681.79|0
1728325200000|2024-10-07 18:20:00|1685.8|1682.8|1686.78|1683.78|1687.19|1684.19|1685.8|1682.8|0
1728325500000|2024-10-07 18:25:00|1686.77|1683.77|1686.79|1683.79|1687.44|1684.44|1686.59|1683.59|0
1728325800000|2024-10-07 18:30:00|1686.8|1683.8|1684.5|1681.5|1686.8|1683.8|1680.79|1677.79|0
1728326100000|2024-10-07 18:35:00|1684.53|1681.53|1683.72|1680.72|1684.72|1681.72|1682.32|1679.32|0
1728326400000|2024-10-07 18:40:00|1683.68|1680.68|1682.3|1679.3|1684.78|1681.78|1682.28|1679.28|0
1728326700000|2024-10-07 18:45:00|1682.29|1679.29|1676.62|1673.62|1682.29|1679.29|1676.14|1673.14|0
1728327000000|2024-10-07 18:50:00|1676.65|1673.65|1676.74|1673.74|1678.03|1675.03|1676.49|1673.49|0
1728327300000|2024-10-07 18:55:00|1676.72|1673.72|1674.82|1671.82|1677.8|1674.8|1674.72|1671.72|0
1728327600000|2024-10-07 19:00:00|1674.66|1671.66|1676.32|1673.32|1676.57|1673.57|1674.66|1671.66|0
1728327900000|2024-10-07 19:05:00|1676.33|1673.33|1679.53|1676.53|1679.85|1676.85|1675.86|1672.86|0
1728328200000|2024-10-07 19:10:00|1679.5|1676.5|1677.53|1674.53|1679.5|1676.5|1677.24|1674.24|0
1728328500000|2024-10-07 19:15:00|1677.58|1674.58|1677.59|1674.59|1677.93|1674.93|1677.16|1674.16|0
1728328800000|2024-10-07 19:20:00|1677.61|1674.61|1679.01|1676.01|1679.86|1676.86|1677.57|1674.57|0
1728329100000|2024-10-07 19:25:00|1678.98|1675.98|1678.27|1675.27|1679.03|1676.03|1677.94|1674.94|0
1728329400000|2024-10-07 19:30:00|1678.5|1675.5|1677.25|1674.25|1678.52|1675.52|1676.63|1673.63|0
1728329700000|2024-10-07 19:35:00|1677.24|1674.24|1677.5|1674.5|1677.9|1674.9|1675.99|1672.99|0
1728330000000|2024-10-07 19:40:00|1677.51|1674.51|1677.6|1674.6|1677.84|1674.84|1676.16|1673.16|0
1728330300000|2024-10-07 19:45:00|1677.59|1674.59|1678.63|1675.63|1678.66|1675.66|1676.78|1673.78|0
1728330600000|2024-10-07 19:50:00|1678.61|1675.61|1680.98|1677.98|1681.95|1678.95|1678.59|1675.59|0
1728330900000|2024-10-07 19:55:00|1680.92|1677.92|1678.53|1675.53|1681.44|1678.44|1677.98|1674.98|0
1728394200000|2024-10-08 13:30:00|1689.8|1686.8|1692.7|1689.7|1693.37|1690.37|1689.32|1686.32|0
1728394500000|2024-10-08 13:35:00|1692.73|1689.73|1694.79|1691.79|1695.6|1692.6|1692.09|1689.09|0
1728394800000|2024-10-08 13:40:00|1694.63|1691.63|1699.25|1696.25|1699.4|1696.4|1693.25|1690.25|0
1728395100000|2024-10-08 13:45:00|1699.16|1696.16|1697.62|1694.62|1700.02|1697.02|1696.73|1693.73|0
1728395400000|2024-10-08 13:50:00|1697.61|1694.61|1703.31|1700.31|1703.44|1700.44|1697.03|1694.03|0
1728395700000|2024-10-08 13:55:00|1703.75|1700.75|1708.14|1705.14|1708.35|1705.35|1702.73|1699.73|0
1728396000000|2024-10-08 14:00:00|1708.62|1705.62|1710.84|1707.84|1712.73|1709.73|1708.62|1705.62|0
1728396300000|2024-10-08 14:05:00|1710.92|1707.92|1707.04|1704.04|1710.95|1707.95|1707.04|1704.04|0
1728396600000|2024-10-08 14:10:00|1707.06|1704.06|1704.06|1701.06|1707.41|1704.41|1703.93|1700.93|0
1728396900000|2024-10-08 14:15:00|1704.12|1701.12|1703.31|1700.31|1704.44|1701.44|1702.98|1699.98|0
1728397200000|2024-10-08 14:20:00|1703.32|1700.32|1703.1|1700.1|1703.9|1700.9|1701.48|1698.48|0
1728397500000|2024-10-08 14:25:00|1703.13|1700.13|1705.21|1702.21|1705.21|1702.21|1702.96|1699.96|0
1728397800000|2024-10-08 14:30:00|1705.37|1702.37|1707.99|1704.99|1707.99|1704.99|1705.29|1702.29|0
1728398100000|2024-10-08 14:35:00|1707.93|1704.93|1707.11|1704.11|1709.27|1706.27|1707.08|1704.08|0
1728398400000|2024-10-08 14:40:00|1707.25|1704.25|1709.64|1706.64|1711.46|1708.46|1707.13|1704.13|0
1728398700000|2024-10-08 14:45:00|1709.67|1706.67|1710.88|1707.88|1711.97|1708.97|1708.75|1705.75|0
1728399000000|2024-10-08 14:50:00|1710.93|1707.93|1710.62|1707.62|1711.33|1708.33|1709.42|1706.42|0
1728399300000|2024-10-08 14:55:00|1710.75|1707.75|1711.52|1708.52|1712.34|1709.34|1710.52|1707.52|0
1728399600000|2024-10-08 15:00:00|1711.62|1708.62|1712.56|1709.56|1713.26|1710.26|1711.61|1708.61|0
1728399900000|2024-10-08 15:05:00|1712.63|1709.63|1710.49|1707.49|1712.65|1709.65|1710.36|1707.36|0
1728400200000|2024-10-08 15:10:00|1710.42|1707.42|1708.41|1705.41|1710.42|1707.42|1707.7|1704.7|0
1728400500000|2024-10-08 15:15:00|1708.45|1705.45|1707.85|1704.85|1708.64|1705.64|1707.72|1704.72|0
1728400800000|2024-10-08 15:20:00|1708.08|1705.08|1710.32|1707.32|1711.25|1708.25|1708.08|1705.08|0
1728401100000|2024-10-08 15:25:00|1710.12|1707.12|1710.75|1707.75|1711.35|1708.35|1708.93|1705.93|0
1728401400000|2024-10-08 15:30:00|1710.74|1707.74|1710.62|1707.62|1711.73|1708.73|1710.09|1707.09|0
1728401700000|2024-10-08 15:35:00|1710.48|1707.48|1710.62|1707.62|1710.73|1707.73|1709.33|1706.33|0
1728402000000|2024-10-08 15:40:00|1711.18|1708.18|1712.14|1709.14|1712.91|1709.91|1711.16|1708.16|0
1728402300000|2024-10-08 15:45:00|1712.28|1709.28|1711.29|1708.29|1712.28|1709.28|1710.59|1707.59|0
1728402600000|2024-10-08 15:50:00|1711.33|1708.33|1713.23|1710.23|1713.92|1710.92|1711.33|1708.33|0
1728402900000|2024-10-08 15:55:00|1713.22|1710.22|1714.56|1711.56|1714.56|1711.56|1712.71|1709.71|0
1728403200000|2024-10-08 16:00:00|1714.57|1711.57|1712.53|1709.53|1714.57|1711.57|1712.06|1709.06|0
1728403500000|2024-10-08 16:05:00|1712.58|1709.58|1711.32|1708.32|1712.58|1709.58|1710.42|1707.42|0
1728403800000|2024-10-08 16:10:00|1711.33|1708.33|1712.28|1709.28|1713.06|1710.06|1711.28|1708.28|0
1728404100000|2024-10-08 16:15:00|1712.26|1709.26|1713.01|1710.01|1713.03|1710.03|1711.9|1708.9|0
1728404400000|2024-10-08 16:20:00|1712.97|1709.97|1713.12|1710.12|1713.25|1710.25|1712.44|1709.44|0
1728404700000|2024-10-08 16:25:00|1713.21|1710.21|1713.5|1710.5|1714.01|1711.01|1712.77|1709.77|0
1728405000000|2024-10-08 16:30:00|1713.51|1710.51|1713.52|1710.52|1714.04|1711.04|1713.32|1710.32|0
1728405300000|2024-10-08 16:35:00|1713.54|1710.54|1713.85|1710.85|1714.34|1711.34|1713.49|1710.49|0
1728405600000|2024-10-08 16:40:00|1713.86|1710.86|1714.25|1711.25|1714.34|1711.34|1713.86|1710.86|0
1728405900000|2024-10-08 16:45:00|1714.27|1711.27|1712.46|1709.46|1714.68|1711.68|1712.33|1709.33|0
1728406200000|2024-10-08 16:50:00|1712.48|1709.48|1713.51|1710.51|1713.66|1710.66|1712.46|1709.46|0
1728406500000|2024-10-08 16:55:00|1713.56|1710.56|1711.95|1708.95|1713.65|1710.65|1711.95|1708.95|0
1728406800000|2024-10-08 17:00:00|1711.88|1708.88|1710.63|1707.63|1712.31|1709.31|1710.61|1707.61|0
1728407100000|2024-10-08 17:05:00|1710.62|1707.62|1708.7|1705.7|1710.62|1707.62|1708|1705|0
1728407400000|2024-10-08 17:10:00|1708.73|1705.73|1711.19|1708.19|1711.19|1708.19|1708.62|1705.62|0
1728407700000|2024-10-08 17:15:00|1711.17|1708.17|1709.75|1706.75|1711.22|1708.22|1709.36|1706.36|0
1728408000000|2024-10-08 17:20:00|1709.68|1706.68|1710.19|1707.19|1710.36|1707.36|1709.59|1706.59|0
1728408300000|2024-10-08 17:25:00|1710.08|1707.08|1708.92|1705.92|1710.49|1707.49|1708.87|1705.87|0
1728408600000|2024-10-08 17:30:00|1709.02|1706.02|1709.34|1706.34|1709.35|1706.35|1708.62|1705.62|0
1728408900000|2024-10-08 17:35:00|1709.36|1706.36|1708.85|1705.85|1709.76|1706.76|1708.49|1705.49|0
1728409200000|2024-10-08 17:40:00|1708.82|1705.82|1708.48|1705.48|1709.25|1706.25|1708.43|1705.43|0
1728409500000|2024-10-08 17:45:00|1708.46|1705.46|1709.13|1706.13|1709.15|1706.15|1708.45|1705.45|0
1728409800000|2024-10-08 17:50:00|1709.12|1706.12|1710.59|1707.59|1710.65|1707.65|1709.1|1706.1|0
1728410100000|2024-10-08 17:55:00|1710.6|1707.6|1711.76|1708.76|1711.76|1708.76|1710.02|1707.02|0
1728410400000|2024-10-08 18:00:00|1711.7|1708.7|1711.71|1708.71|1712.34|1709.34|1711.21|1708.21|0
1728410700000|2024-10-08 18:05:00|1711.82|1708.82|1712.3|1709.3|1712.67|1709.67|1711.8|1708.8|0
1728411000000|2024-10-08 18:10:00|1712.33|1709.33|1713.5|1710.5|1713.5|1710.5|1712.29|1709.29|0
1728411300000|2024-10-08 18:15:00|1713.52|1710.52|1712.7|1709.7|1713.8|1710.8|1712.63|1709.63|0
1728411600000|2024-10-08 18:20:00|1712.65|1709.65|1711.75|1708.75|1712.82|1709.82|1711.34|1708.34|0
1728411900000|2024-10-08 18:25:00|1711.76|1708.76|1712.31|1709.31|1712.31|1709.31|1711.32|1708.32|0
1728412200000|2024-10-08 18:30:00|1712.28|1709.28|1711.68|1708.68|1712.44|1709.44|1711.12|1708.12|0
1728412500000|2024-10-08 18:35:00|1711.71|1708.71|1713.6|1710.6|1713.67|1710.67|1711.71|1708.71|0
1728412800000|2024-10-08 18:40:00|1713.64|1710.64|1714.37|1711.37|1714.58|1711.58|1713.48|1710.48|0
1728413100000|2024-10-08 18:45:00|1714.33|1711.33|1715.17|1712.17|1715.49|1712.49|1714.14|1711.14|0
1728413400000|2024-10-08 18:50:00|1715.21|1712.21|1716.76|1713.76|1716.92|1713.92|1715.21|1712.21|0
1728413700000|2024-10-08 18:55:00|1716.79|1713.79|1717.22|1714.22|1717.52|1714.52|1716.6|1713.6|0
1728414000000|2024-10-08 19:00:00|1717.12|1714.12|1717.11|1714.11|1717.16|1714.16|1715.98|1712.98|0
1728414300000|2024-10-08 19:05:00|1717.12|1714.12|1716.13|1713.13|1717.19|1714.19|1716.08|1713.08|0
1728414600000|2024-10-08 19:10:00|1716.11|1713.11|1717.5|1714.5|1717.53|1714.53|1716.11|1713.11|0
1728414900000|2024-10-08 19:15:00|1717.54|1714.54|1719.31|1716.31|1719.33|1716.33|1717.47|1714.47|0
1728415200000|2024-10-08 19:20:00|1719.26|1716.26|1718.33|1715.33|1719.36|1716.36|1717.73|1714.73|0
1728415500000|2024-10-08 19:25:00|1718.34|1715.34|1718.54|1715.54|1719.13|1716.13|1718.29|1715.29|0
1728415800000|2024-10-08 19:30:00|1718.47|1715.47|1719.16|1716.16|1719.39|1716.39|1717.98|1714.98|0
1728416100000|2024-10-08 19:35:00|1719.15|1716.15|1719.9|1716.9|1720.28|1717.28|1719.07|1716.07|0
1728416400000|2024-10-08 19:40:00|1719.89|1716.89|1718.32|1715.32|1719.92|1716.92|1718.32|1715.32|0
1728416700000|2024-10-08 19:45:00|1718.26|1715.26|1718.32|1715.32|1718.65|1715.65|1717.83|1714.83|0
1728417000000|2024-10-08 19:50:00|1718.35|1715.35|1720.36|1717.36|1720.64|1717.64|1717.88|1714.88|0
1728417300000|2024-10-08 19:55:00|1720.34|1717.34|1718.82|1715.82|1720.81|1717.81|1718.81|1715.81|0
1728480600000|2024-10-09 13:30:00|1717.4|1717.4|1725.12|1722.12|1727.41|1724.41|1717.4|1717.4|0
1728480900000|2024-10-09 13:35:00|1724.99|1721.99|1726.16|1723.16|1726.45|1723.45|1722.31|1719.31|0
1728481200000|2024-10-09 13:40:00|1726.17|1723.17|1727.01|1724.01|1730.84|1727.84|1725.4|1722.4|0
1728481500000|2024-10-09 13:45:00|1726.83|1723.83|1726.48|1723.48|1727.58|1724.58|1724.33|1721.33|0
1728481800000|2024-10-09 13:50:00|1726.88|1723.88|1726.91|1723.91|1727.6|1724.6|1724.66|1721.66|0
1728482100000|2024-10-09 13:55:00|1726.87|1723.87|1728.96|1725.96|1730.1|1727.1|1726.18|1723.18|0
1728482400000|2024-10-09 14:00:00|1728.92|1725.92|1733.24|1730.24|1734.12|1731.12|1728.92|1725.92|0
1728482700000|2024-10-09 14:05:00|1733.18|1730.18|1738.18|1735.18|1738.18|1735.18|1732.25|1729.25|0
1728483000000|2024-10-09 14:10:00|1738.15|1735.15|1740.8|1737.8|1740.8|1737.8|1737.73|1734.73|0
1728483300000|2024-10-09 14:15:00|1740.79|1737.79|1740.75|1737.75|1742.46|1739.46|1740.09|1737.09|0
1728483600000|2024-10-09 14:20:00|1740.84|1737.84|1741.79|1738.79|1742.3|1739.3|1738.87|1735.87|0
1728483900000|2024-10-09 14:25:00|1741.86|1738.86|1741.74|1738.74|1742.81|1739.81|1741.19|1738.19|0
1728484200000|2024-10-09 14:30:00|1741.8|1738.8|1739.38|1736.38|1741.8|1738.8|1739.27|1736.27|0
1728484500000|2024-10-09 14:35:00|1739.13|1736.13|1738|1735|1739.76|1736.76|1736.98|1733.98|0
1728484800000|2024-10-09 14:40:00|1737.96|1734.96|1739.98|1736.98|1740.1|1737.1|1737.22|1734.22|0
1728485100000|2024-10-09 14:45:00|1740.11|1737.11|1739.85|1736.85|1741.02|1738.02|1739.82|1736.82|0
1728485400000|2024-10-09 14:50:00|1739.83|1736.83|1739.55|1736.55|1741.69|1738.69|1739.07|1736.07|0
1728485700000|2024-10-09 14:55:00|1739.53|1736.53|1744.43|1741.43|1744.53|1741.53|1739.53|1736.53|0
1728486000000|2024-10-09 15:00:00|1744.42|1741.42|1745.69|1742.69|1746.2|1743.2|1744.22|1741.22|0
1728486300000|2024-10-09 15:05:00|1745.62|1742.62|1746.83|1743.83|1747.12|1744.12|1745.62|1742.62|0
1728486600000|2024-10-09 15:10:00|1746.79|1743.79|1746.99|1743.99|1747.15|1744.15|1745.69|1742.69|0
1728486900000|2024-10-09 15:15:00|1746.94|1743.94|1748.72|1745.72|1749.09|1746.09|1746.87|1743.87|0
1728487200000|2024-10-09 15:20:00|1748.79|1745.79|1747.7|1744.7|1748.79|1745.79|1746.93|1743.93|0
1728487500000|2024-10-09 15:25:00|1747.77|1744.77|1746.45|1743.45|1748.23|1745.23|1746.22|1743.22|0
1728487800000|2024-10-09 15:30:00|1746.51|1743.51|1749.23|1746.23|1749.37|1746.37|1746.18|1743.18|0
1728488100000|2024-10-09 15:35:00|1749.21|1746.21|1748.19|1745.19|1749.93|1746.93|1748.13|1745.13|0
1728488400000|2024-10-09 15:40:00|1748.2|1745.2|1748.29|1745.29|1749.94|1746.94|1748.2|1745.2|0
1728488700000|2024-10-09 15:45:00|1748.32|1745.32|1749.05|1746.05|1750.04|1747.04|1747.77|1744.77|0
1728489000000|2024-10-09 15:50:00|1749.04|1746.04|1750.03|1747.03|1750.6|1747.6|1749.02|1746.02|0
1728489300000|2024-10-09 15:55:00|1750.12|1747.12|1749.9|1746.9|1750.97|1747.97|1749.82|1746.82|0
1728489600000|2024-10-09 16:00:00|1749.96|1746.96|1746.78|1743.78|1749.99|1746.99|1746.46|1743.46|0
1728489900000|2024-10-09 16:05:00|1746.68|1743.68|1748.78|1745.78|1748.81|1745.81|1745.77|1742.77|0
1728490200000|2024-10-09 16:10:00|1748.75|1745.75|1747.91|1744.91|1749.32|1746.32|1747.91|1744.91|0
1728490500000|2024-10-09 16:15:00|1747.88|1744.88|1744.56|1741.56|1747.88|1744.88|1744.56|1741.56|0
1728490800000|2024-10-09 16:20:00|1744.52|1741.52|1748.15|1745.15|1748.36|1745.36|1744.07|1741.07|0
1728491100000|2024-10-09 16:25:00|1748.17|1745.17|1749.98|1746.98|1749.98|1746.98|1747.99|1744.99|0
1728491400000|2024-10-09 16:30:00|1750.01|1747.01|1748.97|1745.97|1750.37|1747.37|1748.79|1745.79|0
1728491700000|2024-10-09 16:35:00|1748.95|1745.95|1748.99|1745.99|1749.7|1746.7|1748.54|1745.54|0
1728492000000|2024-10-09 16:40:00|1748.96|1745.96|1749.48|1746.48|1750.18|1747.18|1748.96|1745.96|0
1728492300000|2024-10-09 16:45:00|1749.53|1746.53|1748.39|1745.39|1750.27|1747.27|1747.95|1744.95|0
1728492600000|2024-10-09 16:50:00|1748.45|1745.45|1747.28|1744.28|1748.6|1745.6|1747.16|1744.16|0
1728492900000|2024-10-09 16:55:00|1747.3|1744.3|1748.68|1745.68|1748.68|1745.68|1747.23|1744.23|0
1728493200000|2024-10-09 17:00:00|1748.67|1745.67|1746.96|1743.96|1748.67|1745.67|1746.91|1743.91|0
1728493500000|2024-10-09 17:05:00|1746.98|1743.98|1747.86|1744.86|1747.88|1744.88|1746.83|1743.83|0
1728493800000|2024-10-09 17:10:00|1747.94|1744.94|1748.59|1745.59|1748.61|1745.61|1747.84|1744.84|0
1728494100000|2024-10-09 17:15:00|1748.65|1745.65|1748.27|1745.27|1748.95|1745.95|1748.16|1745.16|0
1728494400000|2024-10-09 17:20:00|1748.2|1745.2|1747.76|1744.76|1748.53|1745.53|1747.63|1744.63|0
1728494700000|2024-10-09 17:25:00|1747.8|1744.8|1747.42|1744.42|1748.51|1745.51|1747.3|1744.3|0
1728495000000|2024-10-09 17:30:00|1747.49|1744.49|1747.91|1744.91|1748.41|1745.41|1746.51|1743.51|0
1728495300000|2024-10-09 17:35:00|1747.94|1744.94|1747.62|1744.62|1748.05|1745.05|1747.22|1744.22|0
1728495600000|2024-10-09 17:40:00|1747.63|1744.63|1748.44|1745.44|1748.63|1745.63|1747.37|1744.37|0
1728495900000|2024-10-09 17:45:00|1748.43|1745.43|1749.24|1746.24|1749.33|1746.33|1748.22|1745.22|0
1728496200000|2024-10-09 17:50:00|1749.25|1746.25|1747.31|1744.31|1749.33|1746.33|1744.93|1741.93|0
1728496500000|2024-10-09 17:55:00|1747.3|1744.3|1748.02|1745.02|1748.51|1745.51|1747.04|1744.04|0
1728496800000|2024-10-09 18:00:00|1747.99|1744.99|1746.77|1743.77|1747.99|1744.99|1746.21|1743.21|0
1728497100000|2024-10-09 18:05:00|1746.79|1743.79|1747.41|1744.41|1747.82|1744.82|1746.46|1743.46|0
1728497400000|2024-10-09 18:10:00|1747.42|1744.42|1746.79|1743.79|1747.47|1744.47|1746.24|1743.24|0
1728497700000|2024-10-09 18:15:00|1746.67|1743.67|1745.84|1742.84|1746.67|1743.67|1745.42|1742.42|0
1728498000000|2024-10-09 18:20:00|1745.81|1742.81|1746.93|1743.93|1747.17|1744.17|1745.37|1742.37|0
1728498300000|2024-10-09 18:25:00|1746.92|1743.92|1749.73|1746.73|1750.13|1747.13|1746.92|1743.92|0
1728498600000|2024-10-09 18:30:00|1749.86|1746.86|1748.05|1745.05|1750.35|1747.35|1747.94|1744.94|0
1728498900000|2024-10-09 18:35:00|1748.17|1745.17|1748.94|1745.94|1749.38|1746.38|1747.78|1744.78|0
1728499200000|2024-10-09 18:40:00|1748.95|1745.95|1748.58|1745.58|1749.2|1746.2|1747.93|1744.93|0
1728499500000|2024-10-09 18:45:00|1748.51|1745.51|1747.91|1744.91|1749.22|1746.22|1747.85|1744.85|0
1728499800000|2024-10-09 18:50:00|1747.92|1744.92|1747.78|1744.78|1748.15|1745.15|1747.27|1744.27|0
1728500100000|2024-10-09 18:55:00|1747.79|1744.79|1746.58|1743.58|1747.79|1744.79|1746.53|1743.53|0
1728500400000|2024-10-09 19:00:00|1746.65|1743.65|1747.33|1744.33|1747.49|1744.49|1746.29|1743.29|0
1728500700000|2024-10-09 19:05:00|1747.35|1744.35|1747.27|1744.27|1748.07|1745.07|1746.19|1743.19|0
1728501000000|2024-10-09 19:10:00|1747.3|1744.3|1747.92|1744.92|1748.12|1745.12|1746.94|1743.94|0
1728501300000|2024-10-09 19:15:00|1747.83|1744.83|1747.43|1744.43|1748.34|1745.34|1746.92|1743.92|0
1728501600000|2024-10-09 19:20:00|1747.51|1744.51|1746.84|1743.84|1747.87|1744.87|1746.84|1743.84|0
1728501900000|2024-10-09 19:25:00|1746.92|1743.92|1745.47|1742.47|1746.99|1743.99|1745.42|1742.42|0
1728502200000|2024-10-09 19:30:00|1745.46|1742.46|1747.45|1744.45|1747.68|1744.68|1745.3|1742.3|0
1728502500000|2024-10-09 19:35:00|1747.43|1744.43|1746.25|1743.25|1747.72|1744.72|1746.14|1743.14|0
1728502800000|2024-10-09 19:40:00|1746.12|1743.12|1746.9|1743.9|1747.12|1744.12|1745.67|1742.67|0
1728503100000|2024-10-09 19:45:00|1746.89|1743.89|1746.63|1743.63|1747.28|1744.28|1745.78|1742.78|0
1728503400000|2024-10-09 19:50:00|1746.84|1743.84|1750.77|1747.77|1750.84|1747.84|1746.84|1743.84|0
1728503700000|2024-10-09 19:55:00|1750.71|1747.71|1749.56|1746.56|1751.2|1748.2|1749.34|1746.34|0
1728567000000|2024-10-10 13:30:00|1748.22|1745.22|1751.3|1748.3|1751.3|1748.3|1747.17|1744.17|0
1728567300000|2024-10-10 13:35:00|1751.43|1748.43|1755.83|1752.83|1756.4|1753.4|1751.14|1748.14|0
1728567600000|2024-10-10 13:40:00|1755.96|1752.96|1756.33|1753.33|1756.41|1753.41|1752.63|1749.63|0
1728567900000|2024-10-10 13:45:00|1756.43|1753.43|1749.72|1746.72|1756.9|1753.9|1747.5|1744.5|0
1728568200000|2024-10-10 13:50:00|1749.74|1746.74|1751.8|1748.8|1751.99|1748.99|1748.65|1745.65|0
1728568500000|2024-10-10 13:55:00|1751.7|1748.7|1757.09|1754.09|1758.71|1755.71|1751.61|1748.61|0
1728568800000|2024-10-10 14:00:00|1757.08|1754.08|1762.01|1759.01|1762.01|1759.01|1756.25|1753.25|0
1728569100000|2024-10-10 14:05:00|1762.02|1759.02|1764.99|1761.99|1765.03|1762.03|1761.16|1758.16|0
1728569400000|2024-10-10 14:10:00|1765.01|1762.01|1769.59|1766.59|1769.59|1766.59|1764.4|1761.4|0
1728569700000|2024-10-10 14:15:00|1769.52|1766.52|1766.47|1763.47|1769.67|1766.67|1766.18|1763.18|0
1728570000000|2024-10-10 14:20:00|1766.49|1763.49|1764.45|1761.45|1766.49|1763.49|1763.54|1760.54|0
1728570300000|2024-10-10 14:25:00|1764.44|1761.44|1766.05|1763.05|1767.35|1764.35|1764.19|1761.19|0
1728570600000|2024-10-10 14:30:00|1765.97|1762.97|1763.11|1760.11|1766.23|1763.23|1762.92|1759.92|0
1728570900000|2024-10-10 14:35:00|1763.06|1760.06|1763.81|1760.81|1764.05|1761.05|1761.42|1758.42|0
1728571200000|2024-10-10 14:40:00|1763.56|1760.56|1765.99|1762.99|1766.44|1763.44|1762.2|1759.2|0
1728571500000|2024-10-10 14:45:00|1765.98|1762.98|1767.48|1764.48|1767.48|1764.48|1765.07|1762.07|0
1728571800000|2024-10-10 14:50:00|1767.4|1764.4|1764.66|1761.66|1768.24|1765.24|1763.87|1760.87|0
1728572100000|2024-10-10 14:55:00|1764.79|1761.79|1766.85|1763.85|1767.9|1764.9|1764.52|1761.52|0
1728572400000|2024-10-10 15:00:00|1766.88|1763.88|1766.65|1763.65|1766.88|1763.88|1764.2|1761.2|0
1728572700000|2024-10-10 15:05:00|1766.64|1763.64|1769.76|1766.76|1770.53|1767.53|1766.64|1763.64|0
1728573000000|2024-10-10 15:10:00|1769.79|1766.79|1772.41|1769.41|1772.41|1769.41|1769.34|1766.34|0
1728573300000|2024-10-10 15:15:00|1772.44|1769.44|1770.57|1767.57|1772.64|1769.64|1770.23|1767.23|0
1728573600000|2024-10-10 15:20:00|1770.59|1767.59|1770.99|1767.99|1771.74|1768.74|1770.29|1767.29|0
1728573900000|2024-10-10 15:25:00|1771.16|1768.16|1772.28|1769.28|1772.65|1769.65|1771.02|1768.02|0
1728574200000|2024-10-10 15:30:00|1772.23|1769.23|1772.98|1769.98|1772.98|1769.98|1771.45|1768.45|0
1728574500000|2024-10-10 15:35:00|1772.95|1769.95|1775.44|1772.44|1775.44|1772.44|1772.6|1769.6|0
1728574800000|2024-10-10 15:40:00|1775.45|1772.45|1776.3|1773.3|1776.3|1773.3|1773.02|1770.02|0
1728575100000|2024-10-10 15:45:00|1776.39|1773.39|1774.96|1771.96|1776.39|1773.39|1774.89|1771.89|0
1728575400000|2024-10-10 15:50:00|1774.97|1771.97|1776.18|1773.18|1776.31|1773.31|1774.77|1771.77|0
1728575700000|2024-10-10 15:55:00|1776.28|1773.28|1777.22|1774.22|1777.65|1774.65|1776.22|1773.22|0
1728576000000|2024-10-10 16:00:00|1777.21|1774.21|1776.2|1773.2|1777.6|1774.6|1776.2|1773.2|0
1728576300000|2024-10-10 16:05:00|1776.18|1773.18|1775.35|1772.35|1776.5|1773.5|1775.35|1772.35|0
1728576600000|2024-10-10 16:10:00|1775.29|1772.29|1776.58|1773.58|1777.08|1774.08|1775.29|1772.29|0
1728576900000|2024-10-10 16:15:00|1776.54|1773.54|1774.77|1771.77|1776.81|1773.81|1774.77|1771.77|0
1728577200000|2024-10-10 16:20:00|1774.7|1771.7|1773.79|1770.79|1774.75|1771.75|1773.2|1770.2|0
1728577500000|2024-10-10 16:25:00|1773.84|1770.84|1772.88|1769.88|1774.04|1771.04|1772.57|1769.57|0
1728577800000|2024-10-10 16:30:00|1773|1770|1772.58|1769.58|1773|1770|1770.52|1767.52|0
1728578100000|2024-10-10 16:35:00|1772.56|1769.56|1775.13|1772.13|1775.62|1772.62|1772.56|1769.56|0
1728578400000|2024-10-10 16:40:00|1775.19|1772.19|1774.15|1771.15|1776.71|1773.71|1773.65|1770.65|0
1728578700000|2024-10-10 16:45:00|1774.13|1771.13|1773.28|1770.28|1774.13|1771.13|1772.28|1769.28|0
1728579000000|2024-10-10 16:50:00|1773.29|1770.29|1773.59|1770.59|1773.83|1770.83|1772.49|1769.49|0
1728579300000|2024-10-10 16:55:00|1773.63|1770.63|1774.19|1771.19|1774.19|1771.19|1772.73|1769.73|0
1728579600000|2024-10-10 17:00:00|1774.22|1771.22|1772.77|1769.77|1774.22|1771.22|1772.77|1769.77|0
1728579900000|2024-10-10 17:05:00|1772.78|1769.78|1770.23|1767.23|1772.81|1769.81|1770.06|1767.06|0
1728580200000|2024-10-10 17:10:00|1770.19|1767.19|1769.78|1766.78|1770.57|1767.57|1769.58|1766.58|0
1728580500000|2024-10-10 17:15:00|1769.94|1766.94|1771.66|1768.66|1771.67|1768.67|1769.59|1766.59|0
1728580800000|2024-10-10 17:20:00|1771.69|1768.69|1773.77|1770.77|1773.99|1770.99|1771.69|1768.69|0
1728581100000|2024-10-10 17:25:00|1773.75|1770.75|1773.62|1770.62|1774.33|1771.33|1773.22|1770.22|0
1728581400000|2024-10-10 17:30:00|1773.58|1770.58|1774.17|1771.17|1774.61|1771.61|1773.4|1770.4|0
1728581700000|2024-10-10 17:35:00|1774.15|1771.15|1771.84|1768.84|1774.15|1771.15|1771.84|1768.84|0
1728582000000|2024-10-10 17:40:00|1771.82|1768.82|1772.92|1769.92|1772.95|1769.95|1771.01|1768.01|0
1728582300000|2024-10-10 17:45:00|1773.05|1770.05|1770.36|1767.36|1773.21|1770.21|1770.06|1767.06|0
1728582600000|2024-10-10 17:50:00|1770.41|1767.41|1769.73|1766.73|1770.44|1767.44|1767|1764|0
1728582900000|2024-10-10 17:55:00|1769.77|1766.77|1772.92|1769.92|1773.32|1770.32|1769.77|1766.77|0
1728583200000|2024-10-10 18:00:00|1772.9|1769.9|1770.59|1767.59|1773.03|1770.03|1770.41|1767.41|0
1728583500000|2024-10-10 18:05:00|1770.54|1767.54|1770.31|1767.31|1770.92|1767.92|1769.87|1766.87|0
1728583800000|2024-10-10 18:10:00|1770.35|1767.35|1770.7|1767.7|1771.08|1768.08|1770.23|1767.23|0
1728584100000|2024-10-10 18:15:00|1770.67|1767.67|1769.06|1766.06|1770.74|1767.74|1768.76|1765.76|0
1728584400000|2024-10-10 18:20:00|1769.04|1766.04|1771.31|1768.31|1771.61|1768.61|1768.97|1765.97|0
1728584700000|2024-10-10 18:25:00|1771.34|1768.34|1771.68|1768.68|1771.86|1768.86|1770.52|1767.52|0
1728585000000|2024-10-10 18:30:00|1771.69|1768.69|1774.88|1771.88|1775.06|1772.06|1771.48|1768.48|0
1728585300000|2024-10-10 18:35:00|1774.91|1771.91|1772.86|1769.86|1774.91|1771.91|1772.44|1769.44|0
1728585600000|2024-10-10 18:40:00|1772.87|1769.87|1773.01|1770.01|1773.91|1770.91|1771.05|1768.05|0
1728585900000|2024-10-10 18:45:00|1773.02|1770.02|1774.9|1771.9|1775.13|1772.13|1773.02|1770.02|0
1728586200000|2024-10-10 18:50:00|1774.74|1771.74|1775.86|1772.86|1775.86|1772.86|1774.06|1771.06|0
1728586500000|2024-10-10 18:55:00|1775.87|1772.87|1775.48|1772.48|1776.78|1773.78|1775.2|1772.2|0
1728586800000|2024-10-10 19:00:00|1775.47|1772.47|1774.6|1771.6|1775.74|1772.74|1774.32|1771.32|0
1728587100000|2024-10-10 19:05:00|1774.57|1771.57|1773.73|1770.73|1774.84|1771.84|1773.54|1770.54|0
1728587400000|2024-10-10 19:10:00|1773.79|1770.79|1774.87|1771.87|1774.87|1771.87|1773.78|1770.78|0
1728587700000|2024-10-10 19:15:00|1774.78|1771.78|1775.8|1772.8|1776.04|1773.04|1774.28|1771.28|0
1728588000000|2024-10-10 19:20:00|1775.83|1772.83|1777.2|1774.2|1777.43|1774.43|1775.83|1772.83|0
1728588300000|2024-10-10 19:25:00|1777.12|1774.12|1777.72|1774.72|1777.95|1774.95|1776.9|1773.9|0
1728588600000|2024-10-10 19:30:00|1777.6|1774.6|1776.42|1773.42|1777.88|1774.88|1776.37|1773.37|0
1728588900000|2024-10-10 19:35:00|1776.49|1773.49|1776.52|1773.52|1776.97|1773.97|1775.87|1772.87|0
1728589200000|2024-10-10 19:40:00|1776.53|1773.53|1777.64|1774.64|1777.73|1774.73|1776.02|1773.02|0
1728589500000|2024-10-10 19:45:00|1777.63|1774.63|1779.79|1776.79|1779.79|1776.79|1777.53|1774.53|0
1728589800000|2024-10-10 19:50:00|1779.78|1776.78|1781.88|1778.88|1782.23|1779.23|1779.31|1776.31|0
1728590100000|2024-10-10 19:55:00|1781.87|1778.87|1780.55|1777.55|1781.87|1778.87|1780.18|1777.18|0
1728653400000|2024-10-11 13:30:00|1779.06|1779.06|1784.85|1781.85|1784.97|1781.97|1779.06|1778.92|0
1728653700000|2024-10-11 13:35:00|1784.93|1781.93|1786.52|1783.52|1789.62|1786.62|1783.79|1780.79|0
1728654000000|2024-10-11 13:40:00|1786.56|1783.56|1789.35|1786.35|1791.81|1788.81|1786.17|1783.17|0
1728654300000|2024-10-11 13:45:00|1789.48|1786.48|1786.9|1783.9|1790.08|1787.08|1786.49|1783.49|0
1728654600000|2024-10-11 13:50:00|1787.1|1784.1|1789.24|1786.24|1789.45|1786.45|1786.77|1783.77|0
1728654900000|2024-10-11 13:55:00|1789.15|1786.15|1788.23|1785.23|1790.2|1787.2|1788.21|1785.21|0
1728655200000|2024-10-11 14:00:00|1787.96|1784.96|1788.83|1785.83|1790.02|1787.02|1785.86|1782.86|0
1728655500000|2024-10-11 14:05:00|1788.63|1785.63|1792.22|1789.22|1792.51|1789.51|1788.41|1785.41|0
1728655800000|2024-10-11 14:10:00|1792.23|1789.23|1793.43|1790.43|1793.78|1790.78|1790.82|1787.82|0
1728656100000|2024-10-11 14:15:00|1793.45|1790.45|1794.48|1791.48|1794.55|1791.55|1793.27|1790.27|0
1728656400000|2024-10-11 14:20:00|1794.55|1791.55|1793.54|1790.54|1794.74|1791.74|1792.73|1789.73|0
1728656700000|2024-10-11 14:25:00|1793.57|1790.57|1791.04|1788.04|1795.01|1792.01|1791.04|1788.04|0
1728657000000|2024-10-11 14:30:00|1791|1788|1792.46|1789.46|1792.5|1789.5|1790.44|1787.44|0
1728657300000|2024-10-11 14:35:00|1792.4|1789.4|1794.78|1791.78|1794.78|1791.78|1791.38|1788.38|0
1728657600000|2024-10-11 14:40:00|1794.85|1791.85|1790.89|1787.89|1795.69|1792.69|1790.89|1787.89|0
1728657900000|2024-10-11 14:45:00|1790.77|1787.77|1790.42|1787.42|1792.15|1789.15|1789.34|1786.34|0
1728658200000|2024-10-11 14:50:00|1790.38|1787.38|1790.05|1787.05|1790.45|1787.45|1788.26|1785.26|0
1728658500000|2024-10-11 14:55:00|1790.16|1787.16|1793.11|1790.11|1793.41|1790.41|1789.93|1786.93|0
1728658800000|2024-10-11 15:00:00|1793.12|1790.12|1795.59|1792.59|1795.59|1792.59|1793|1790|0
1728659100000|2024-10-11 15:05:00|1795.58|1792.58|1795.41|1792.41|1796.66|1793.66|1795.32|1792.32|0
1728659400000|2024-10-11 15:10:00|1795.34|1792.34|1794.26|1791.26|1795.56|1792.56|1794.22|1791.22|0
1728659700000|2024-10-11 15:15:00|1794.27|1791.27|1792.77|1789.77|1794.29|1791.29|1792.77|1789.77|0
1728660000000|2024-10-11 15:20:00|1792.76|1789.76|1793.78|1790.78|1793.86|1790.86|1792.22|1789.22|0
1728660300000|2024-10-11 15:25:00|1793.81|1790.81|1795.09|1792.09|1795.15|1792.15|1793.81|1790.81|0
1728660600000|2024-10-11 15:30:00|1795.07|1792.07|1796.19|1793.19|1796.44|1793.44|1795|1792|0
1728660900000|2024-10-11 15:35:00|1796.17|1793.17|1794.53|1791.53|1796.26|1793.26|1794.36|1791.36|0
1728661200000|2024-10-11 15:40:00|1794.51|1791.51|1795.74|1792.74|1795.93|1792.93|1794.51|1791.51|0
1728661500000|2024-10-11 15:45:00|1795.69|1792.69|1794.43|1791.43|1795.85|1792.85|1793.45|1790.45|0
1728661800000|2024-10-11 15:50:00|1794.44|1791.44|1796.99|1793.99|1797.31|1794.31|1794.42|1791.42|0
1728662100000|2024-10-11 15:55:00|1797|1794|1796.85|1793.85|1797.94|1794.94|1796.75|1793.75|0
1728662400000|2024-10-11 16:00:00|1796.84|1793.84|1795.44|1792.44|1796.84|1793.84|1795.2|1792.2|0
1728662700000|2024-10-11 16:05:00|1795.41|1792.41|1795.82|1792.82|1796.09|1793.09|1795.04|1792.04|0
1728663000000|2024-10-11 16:10:00|1795.81|1792.81|1795.23|1792.23|1796.25|1793.25|1794.42|1791.42|0
1728663300000|2024-10-11 16:15:00|1795.37|1792.37|1795.49|1792.49|1795.96|1792.96|1794.99|1791.99|0
1728663600000|2024-10-11 16:20:00|1795.47|1792.47|1794.05|1791.05|1795.54|1792.54|1794|1791|0
1728663900000|2024-10-11 16:25:00|1793.95|1790.95|1793.58|1790.58|1793.98|1790.98|1791.96|1788.96|0
1728664200000|2024-10-11 16:30:00|1793.57|1790.57|1790.32|1787.32|1793.75|1790.75|1790.32|1787.32|0
1728664500000|2024-10-11 16:35:00|1790.33|1787.33|1790.88|1787.88|1791.09|1788.09|1789.99|1786.99|0
1728664800000|2024-10-11 16:40:00|1790.96|1787.96|1790.13|1787.13|1791.43|1788.43|1790.04|1787.04|0
1728665100000|2024-10-11 16:45:00|1790.15|1787.15|1789.62|1786.62|1790.21|1787.21|1789.48|1786.48|0
1728665400000|2024-10-11 16:50:00|1789.63|1786.63|1788.69|1785.69|1790.36|1787.36|1788.36|1785.36|0
1728665700000|2024-10-11 16:55:00|1788.71|1785.71|1789.12|1786.12|1789.43|1786.43|1788.42|1785.42|0
1728666000000|2024-10-11 17:00:00|1789.18|1786.18|1787.79|1784.79|1789.3|1786.3|1787.4|1784.4|0
1728666300000|2024-10-11 17:05:00|1787.86|1784.86|1790.12|1787.12|1790.12|1787.12|1787.32|1784.32|0
1728666600000|2024-10-11 17:10:00|1790.13|1787.13|1789.03|1786.03|1790.64|1787.64|1789.02|1786.02|0
1728666900000|2024-10-11 17:15:00|1789.04|1786.04|1788.56|1785.56|1789.7|1786.7|1788.3|1785.3|0
1728667200000|2024-10-11 17:20:00|1788.5|1785.5|1788.93|1785.93|1789.11|1786.11|1787.74|1784.74|0
1728667500000|2024-10-11 17:25:00|1788.91|1785.91|1790.14|1787.14|1790.14|1787.14|1788.88|1785.88|0
1728667800000|2024-10-11 17:30:00|1790.24|1787.24|1790.78|1787.78|1791|1788|1790.19|1787.19|0
1728668100000|2024-10-11 17:35:00|1790.74|1787.74|1789.48|1786.48|1790.9|1787.9|1788.91|1785.91|0
1728668400000|2024-10-11 17:40:00|1789.5|1786.5|1788.93|1785.93|1789.64|1786.64|1788.66|1785.66|0
1728668700000|2024-10-11 17:45:00|1788.95|1785.95|1789.79|1786.79|1789.81|1786.81|1788.43|1785.43|0
1728669000000|2024-10-11 17:50:00|1789.81|1786.81|1790.5|1787.5|1791|1788|1789.8|1786.8|0
1728669300000|2024-10-11 17:55:00|1790.48|1787.48|1790.47|1787.47|1791.11|1788.11|1790.33|1787.33|0
1728669600000|2024-10-11 18:00:00|1790.43|1787.43|1790.13|1787.13|1790.7|1787.7|1789.14|1786.14|0
1728669900000|2024-10-11 18:05:00|1790.16|1787.16|1790.57|1787.57|1790.59|1787.59|1789.85|1786.85|0
1728670200000|2024-10-11 18:10:00|1790.53|1787.53|1789.52|1786.52|1790.86|1787.86|1789.52|1786.52|0
1728670500000|2024-10-11 18:15:00|1789.43|1786.43|1791.52|1788.52|1791.72|1788.72|1789.11|1786.11|0
1728670800000|2024-10-11 18:20:00|1791.5|1788.5|1791.87|1788.87|1792.02|1789.02|1791.21|1788.21|0
1728671100000|2024-10-11 18:25:00|1791.88|1788.88|1791.48|1788.48|1791.99|1788.99|1791.26|1788.26|0
1728671400000|2024-10-11 18:30:00|1791.59|1788.59|1791.45|1788.45|1791.93|1788.93|1791.34|1788.34|0
1728671700000|2024-10-11 18:35:00|1791.38|1788.38|1790.59|1787.59|1791.41|1788.41|1789.43|1786.43|0
1728672000000|2024-10-11 18:40:00|1790.6|1787.6|1791.78|1788.78|1791.8|1788.8|1790.6|1787.6|0
1728672300000|2024-10-11 18:45:00|1791.8|1788.8|1792.87|1789.87|1793.01|1790.01|1791.68|1788.68|0
1728672600000|2024-10-11 18:50:00|1792.94|1789.94|1793.32|1790.32|1793.62|1790.62|1792.87|1789.87|0
1728672900000|2024-10-11 18:55:00|1793.25|1790.25|1793.83|1790.83|1793.99|1790.99|1792.88|1789.88|0
1728673200000|2024-10-11 19:00:00|1793.76|1790.76|1794.06|1791.06|1794.15|1791.15|1793.27|1790.27|0
1728673500000|2024-10-11 19:05:00|1794.08|1791.08|1795.31|1792.31|1795.83|1792.83|1793.94|1790.94|0
1728673800000|2024-10-11 19:10:00|1795.18|1792.18|1795.82|1792.82|1796.14|1793.14|1795.1|1792.1|0
1728674100000|2024-10-11 19:15:00|1795.85|1792.85|1795.55|1792.55|1796.36|1793.36|1794.91|1791.91|0
1728674400000|2024-10-11 19:20:00|1795.59|1792.59|1795.17|1792.17|1795.86|1792.86|1794.95|1791.95|0
1728674700000|2024-10-11 19:25:00|1795.21|1792.21|1795.16|1792.16|1796.03|1793.03|1795.16|1792.16|0
1728675000000|2024-10-11 19:30:00|1795.12|1792.12|1794.11|1791.11|1795.12|1792.12|1793.67|1790.67|0
1728675300000|2024-10-11 19:35:00|1794.12|1791.12|1794.39|1791.39|1794.47|1791.47|1793.41|1790.41|0
1728675600000|2024-10-11 19:40:00|1794.38|1791.38|1795.19|1792.19|1795.29|1792.29|1794.38|1791.38|0
1728675900000|2024-10-11 19:45:00|1795.2|1792.2|1794.87|1791.87|1795.59|1792.59|1793.78|1790.78|0
1728676200000|2024-10-11 19:50:00|1794.88|1791.88|1796.02|1793.02|1796.23|1793.23|1794.87|1791.87|0
1728676500000|2024-10-11 19:55:00|1796.04|1793.04|1795.82|1792.82|1797.04|1794.04|1795.37|1792.37|0
1728653400000|2024-10-11 13:30:00|1779.06|1779.06|1784.85|1781.85|1784.97|1781.97|1779.06|1778.92|0
1728653700000|2024-10-11 13:35:00|1784.93|1781.93|1786.52|1783.52|1789.62|1786.62|1783.79|1780.79|0
1728654000000|2024-10-11 13:40:00|1786.56|1783.56|1789.35|1786.35|1791.81|1788.81|1786.17|1783.17|0
1728654300000|2024-10-11 13:45:00|1789.48|1786.48|1786.9|1783.9|1790.08|1787.08|1786.49|1783.49|0
1728654600000|2024-10-11 13:50:00|1787.1|1784.1|1789.24|1786.24|1789.45|1786.45|1786.77|1783.77|0
1728654900000|2024-10-11 13:55:00|1789.15|1786.15|1788.23|1785.23|1790.2|1787.2|1788.21|1785.21|0
1728655200000|2024-10-11 14:00:00|1787.96|1784.96|1788.83|1785.83|1790.02|1787.02|1785.86|1782.86|0
1728655500000|2024-10-11 14:05:00|1788.63|1785.63|1792.22|1789.22|1792.51|1789.51|1788.41|1785.41|0
1728655800000|2024-10-11 14:10:00|1792.23|1789.23|1793.43|1790.43|1793.78|1790.78|1790.82|1787.82|0
1728656100000|2024-10-11 14:15:00|1793.45|1790.45|1794.48|1791.48|1794.55|1791.55|1793.27|1790.27|0
1728656400000|2024-10-11 14:20:00|1794.55|1791.55|1793.54|1790.54|1794.74|1791.74|1792.73|1789.73|0
1728656700000|2024-10-11 14:25:00|1793.57|1790.57|1791.04|1788.04|1795.01|1792.01|1791.04|1788.04|0
1728657000000|2024-10-11 14:30:00|1791|1788|1792.46|1789.46|1792.5|1789.5|1790.44|1787.44|0
1728657300000|2024-10-11 14:35:00|1792.4|1789.4|1794.78|1791.78|1794.78|1791.78|1791.38|1788.38|0
1728657600000|2024-10-11 14:40:00|1794.85|1791.85|1790.89|1787.89|1795.69|1792.69|1790.89|1787.89|0
1728657900000|2024-10-11 14:45:00|1790.77|1787.77|1790.42|1787.42|1792.15|1789.15|1789.34|1786.34|0
1728658200000|2024-10-11 14:50:00|1790.38|1787.38|1790.05|1787.05|1790.45|1787.45|1788.26|1785.26|0
1728658500000|2024-10-11 14:55:00|1790.16|1787.16|1793.11|1790.11|1793.41|1790.41|1789.93|1786.93|0
1728658800000|2024-10-11 15:00:00|1793.12|1790.12|1795.59|1792.59|1795.59|1792.59|1793|1790|0
1728659100000|2024-10-11 15:05:00|1795.58|1792.58|1795.41|1792.41|1796.66|1793.66|1795.32|1792.32|0
1728659400000|2024-10-11 15:10:00|1795.34|1792.34|1794.26|1791.26|1795.56|1792.56|1794.22|1791.22|0
1728659700000|2024-10-11 15:15:00|1794.27|1791.27|1792.77|1789.77|1794.29|1791.29|1792.77|1789.77|0
1728660000000|2024-10-11 15:20:00|1792.76|1789.76|1793.78|1790.78|1793.86|1790.86|1792.22|1789.22|0
1728660300000|2024-10-11 15:25:00|1793.81|1790.81|1795.09|1792.09|1795.15|1792.15|1793.81|1790.81|0
1728660600000|2024-10-11 15:30:00|1795.07|1792.07|1796.19|1793.19|1796.44|1793.44|1795|1792|0
1728660900000|2024-10-11 15:35:00|1796.17|1793.17|1794.53|1791.53|1796.26|1793.26|1794.36|1791.36|0
1728661200000|2024-10-11 15:40:00|1794.51|1791.51|1795.74|1792.74|1795.93|1792.93|1794.51|1791.51|0
1728661500000|2024-10-11 15:45:00|1795.69|1792.69|1794.43|1791.43|1795.85|1792.85|1793.45|1790.45|0
1728661800000|2024-10-11 15:50:00|1794.44|1791.44|1796.99|1793.99|1797.31|1794.31|1794.42|1791.42|0
1728662100000|2024-10-11 15:55:00|1797|1794|1796.85|1793.85|1797.94|1794.94|1796.75|1793.75|0
1728662400000|2024-10-11 16:00:00|1796.84|1793.84|1795.44|1792.44|1796.84|1793.84|1795.2|1792.2|0
1728662700000|2024-10-11 16:05:00|1795.41|1792.41|1795.82|1792.82|1796.09|1793.09|1795.04|1792.04|0
1728663000000|2024-10-11 16:10:00|1795.81|1792.81|1795.23|1792.23|1796.25|1793.25|1794.42|1791.42|0
1728663300000|2024-10-11 16:15:00|1795.37|1792.37|1795.49|1792.49|1795.96|1792.96|1794.99|1791.99|0
1728663600000|2024-10-11 16:20:00|1795.47|1792.47|1794.05|1791.05|1795.54|1792.54|1794|1791|0
1728663900000|2024-10-11 16:25:00|1793.95|1790.95|1793.58|1790.58|1793.98|1790.98|1791.96|1788.96|0
1728664200000|2024-10-11 16:30:00|1793.57|1790.57|1790.32|1787.32|1793.75|1790.75|1790.32|1787.32|0
1728664500000|2024-10-11 16:35:00|1790.33|1787.33|1790.88|1787.88|1791.09|1788.09|1789.99|1786.99|0
1728664800000|2024-10-11 16:40:00|1790.96|1787.96|1790.13|1787.13|1791.43|1788.43|1790.04|1787.04|0
1728665100000|2024-10-11 16:45:00|1790.15|1787.15|1789.62|1786.62|1790.21|1787.21|1789.48|1786.48|0
1728665400000|2024-10-11 16:50:00|1789.63|1786.63|1788.69|1785.69|1790.36|1787.36|1788.36|1785.36|0
1728665700000|2024-10-11 16:55:00|1788.71|1785.71|1789.12|1786.12|1789.43|1786.43|1788.42|1785.42|0
1728666000000|2024-10-11 17:00:00|1789.18|1786.18|1787.79|1784.79|1789.3|1786.3|1787.4|1784.4|0
1728666300000|2024-10-11 17:05:00|1787.86|1784.86|1790.12|1787.12|1790.12|1787.12|1787.32|1784.32|0
1728666600000|2024-10-11 17:10:00|1790.13|1787.13|1789.03|1786.03|1790.64|1787.64|1789.02|1786.02|0
1728666900000|2024-10-11 17:15:00|1789.04|1786.04|1788.56|1785.56|1789.7|1786.7|1788.3|1785.3|0
1728667200000|2024-10-11 17:20:00|1788.5|1785.5|1788.93|1785.93|1789.11|1786.11|1787.74|1784.74|0
1728667500000|2024-10-11 17:25:00|1788.91|1785.91|1790.14|1787.14|1790.14|1787.14|1788.88|1785.88|0
1728667800000|2024-10-11 17:30:00|1790.24|1787.24|1790.78|1787.78|1791|1788|1790.19|1787.19|0
1728668100000|2024-10-11 17:35:00|1790.74|1787.74|1789.48|1786.48|1790.9|1787.9|1788.91|1785.91|0
1728668400000|2024-10-11 17:40:00|1789.5|1786.5|1788.93|1785.93|1789.64|1786.64|1788.66|1785.66|0
1728668700000|2024-10-11 17:45:00|1788.95|1785.95|1789.79|1786.79|1789.81|1786.81|1788.43|1785.43|0
1728669000000|2024-10-11 17:50:00|1789.81|1786.81|1790.5|1787.5|1791|1788|1789.8|1786.8|0
1728669300000|2024-10-11 17:55:00|1790.48|1787.48|1790.47|1787.47|1791.11|1788.11|1790.33|1787.33|0
1728669600000|2024-10-11 18:00:00|1790.43|1787.43|1790.13|1787.13|1790.7|1787.7|1789.14|1786.14|0
1728669900000|2024-10-11 18:05:00|1790.16|1787.16|1790.57|1787.57|1790.59|1787.59|1789.85|1786.85|0
1728670200000|2024-10-11 18:10:00|1790.53|1787.53|1789.52|1786.52|1790.86|1787.86|1789.52|1786.52|0
1728670500000|2024-10-11 18:15:00|1789.43|1786.43|1791.52|1788.52|1791.72|1788.72|1789.11|1786.11|0
1728670800000|2024-10-11 18:20:00|1791.5|1788.5|1791.87|1788.87|1792.02|1789.02|1791.21|1788.21|0
1728671100000|2024-10-11 18:25:00|1791.88|1788.88|1791.48|1788.48|1791.99|1788.99|1791.26|1788.26|0
1728671400000|2024-10-11 18:30:00|1791.59|1788.59|1791.45|1788.45|1791.93|1788.93|1791.34|1788.34|0
1728671700000|2024-10-11 18:35:00|1791.38|1788.38|1790.59|1787.59|1791.41|1788.41|1789.43|1786.43|0
1728672000000|2024-10-11 18:40:00|1790.6|1787.6|1791.78|1788.78|1791.8|1788.8|1790.6|1787.6|0
1728672300000|2024-10-11 18:45:00|1791.8|1788.8|1792.87|1789.87|1793.01|1790.01|1791.68|1788.68|0
1728672600000|2024-10-11 18:50:00|1792.94|1789.94|1793.32|1790.32|1793.62|1790.62|1792.87|1789.87|0
1728672900000|2024-10-11 18:55:00|1793.25|1790.25|1793.83|1790.83|1793.99|1790.99|1792.88|1789.88|0
1728673200000|2024-10-11 19:00:00|1793.76|1790.76|1794.06|1791.06|1794.15|1791.15|1793.27|1790.27|0
1728673500000|2024-10-11 19:05:00|1794.08|1791.08|1795.31|1792.31|1795.83|1792.83|1793.94|1790.94|0
1728673800000|2024-10-11 19:10:00|1795.18|1792.18|1795.82|1792.82|1796.14|1793.14|1795.1|1792.1|0
1728674100000|2024-10-11 19:15:00|1795.85|1792.85|1795.55|1792.55|1796.36|1793.36|1794.91|1791.91|0
1728674400000|2024-10-11 19:20:00|1795.59|1792.59|1795.17|1792.17|1795.86|1792.86|1794.95|1791.95|0
1728674700000|2024-10-11 19:25:00|1795.21|1792.21|1795.16|1792.16|1796.03|1793.03|1795.16|1792.16|0
1728675000000|2024-10-11 19:30:00|1795.12|1792.12|1794.11|1791.11|1795.12|1792.12|1793.67|1790.67|0
1728675300000|2024-10-11 19:35:00|1794.12|1791.12|1794.39|1791.39|1794.47|1791.47|1793.41|1790.41|0
1728675600000|2024-10-11 19:40:00|1794.38|1791.38|1795.19|1792.19|1795.29|1792.29|1794.38|1791.38|0
1728675900000|2024-10-11 19:45:00|1795.2|1792.2|1794.87|1791.87|1795.59|1792.59|1793.78|1790.78|0
1728676200000|2024-10-11 19:50:00|1794.88|1791.88|1796.02|1793.02|1796.23|1793.23|1794.87|1791.87|0
1728676500000|2024-10-11 19:55:00|1796.04|1793.04|1795.82|1792.82|1797.04|1794.04|1795.37|1792.37|0
1728912600000|2024-10-14 13:30:00|1819.18|1816.18|1820.05|1817.05|1820.05|1817.05|1819.08|1816.08|0
1728912900000|2024-10-14 13:35:00|1820.27|1817.27|1816.89|1813.89|1820.56|1817.56|1815.81|1812.81|0
1728913200000|2024-10-14 13:40:00|1816.91|1813.91|1816.33|1813.33|1818.07|1815.07|1815.09|1812.09|0
1728913500000|2024-10-14 13:45:00|1816.32|1813.32|1815.12|1812.12|1817.86|1814.86|1814.3|1811.3|0
1728913800000|2024-10-14 13:50:00|1814.92|1811.92|1811.01|1808.01|1815.74|1812.74|1811.01|1808.01|0
1728914100000|2024-10-14 13:55:00|1811.15|1808.15|1818.11|1815.11|1818.11|1815.11|1810.68|1807.68|0
1728914400000|2024-10-14 14:00:00|1818.08|1815.08|1818.8|1815.8|1820.5|1817.5|1817.39|1814.39|0
1728914700000|2024-10-14 14:05:00|1818.81|1815.81|1816.04|1813.04|1819.64|1816.64|1815.75|1812.75|0
1728915000000|2024-10-14 14:10:00|1816.01|1813.01|1810.46|1807.46|1816.19|1813.19|1809.65|1806.65|0
1728915300000|2024-10-14 14:15:00|1810.5|1807.5|1806.43|1803.43|1810.5|1807.5|1805.9|1802.9|0
1728915600000|2024-10-14 14:20:00|1806.4|1803.4|1809|1806|1809|1806|1805.97|1802.97|0
1728915900000|2024-10-14 14:25:00|1809.01|1806.01|1812.77|1809.77|1812.85|1809.85|1809.01|1806.01|0
1728916200000|2024-10-14 14:30:00|1812.63|1809.63|1809.51|1806.51|1812.63|1809.63|1809.42|1806.42|0
1728916500000|2024-10-14 14:35:00|1809.62|1806.62|1808.23|1805.23|1810.57|1807.57|1807.75|1804.75|0
1728916800000|2024-10-14 14:40:00|1808.15|1805.15|1807.78|1804.78|1808.99|1805.99|1807.43|1804.43|0
1728917100000|2024-10-14 14:45:00|1807.99|1804.99|1809.14|1806.14|1810.79|1807.79|1807.99|1804.99|0
1728917400000|2024-10-14 14:50:00|1809.13|1806.13|1810.74|1807.74|1810.74|1807.74|1808.21|1805.21|0
1728917700000|2024-10-14 14:55:00|1810.75|1807.75|1806.27|1803.27|1811.19|1808.19|1805.96|1802.96|0
1728918000000|2024-10-14 15:00:00|1806.28|1803.28|1805.49|1802.49|1806.72|1803.72|1803.1|1800.1|0
1728918300000|2024-10-14 15:05:00|1805.48|1802.48|1807.59|1804.59|1807.92|1804.92|1805.14|1802.14|0
1728918600000|2024-10-14 15:10:00|1807.49|1804.49|1810.12|1807.12|1810.12|1807.12|1807.01|1804.01|0
1728918900000|2024-10-14 15:15:00|1810.18|1807.18|1809.93|1806.93|1810.35|1807.35|1809.24|1806.24|0
1728919200000|2024-10-14 15:20:00|1809.96|1806.96|1807.68|1804.68|1809.96|1806.96|1807.35|1804.35|0
1728919500000|2024-10-14 15:25:00|1807.69|1804.69|1806.74|1803.74|1808.01|1805.01|1806.12|1803.12|0
1728919800000|2024-10-14 15:30:00|1806.73|1803.73|1808.85|1805.85|1808.88|1805.88|1804.82|1801.82|0
1728920100000|2024-10-14 15:35:00|1808.91|1805.91|1807.06|1804.06|1809.32|1806.32|1807.06|1804.06|0
1728920400000|2024-10-14 15:40:00|1807.13|1804.13|1805.62|1802.62|1807.16|1804.16|1805.02|1802.02|0
1728920700000|2024-10-14 15:45:00|1805.63|1802.63|1807.88|1804.88|1808.41|1805.41|1805.58|1802.58|0
1728921000000|2024-10-14 15:50:00|1807.92|1804.92|1810.17|1807.17|1810.17|1807.17|1807.92|1804.92|0
1728921300000|2024-10-14 15:55:00|1810.27|1807.27|1809.48|1806.48|1810.27|1807.27|1809.41|1806.41|0
1728921600000|2024-10-14 16:00:00|1809.42|1806.42|1809.76|1806.76|1809.79|1806.79|1808.79|1805.79|0
1728921900000|2024-10-14 16:05:00|1809.82|1806.82|1809.65|1806.65|1809.92|1806.92|1809.06|1806.06|0
1728922200000|2024-10-14 16:10:00|1809.67|1806.67|1808.06|1805.06|1809.98|1806.98|1807.95|1804.95|0
1728922500000|2024-10-14 16:15:00|1808.14|1805.14|1807.45|1804.45|1808.3|1805.3|1806.52|1803.52|0
1728922800000|2024-10-14 16:20:00|1807.51|1804.51|1808.03|1805.03|1808.15|1805.15|1807.24|1804.24|0
1728923100000|2024-10-14 16:25:00|1808.05|1805.05|1808.3|1805.3|1808.58|1805.58|1807.86|1804.86|0
1728923400000|2024-10-14 16:30:00|1808.32|1805.32|1806.8|1803.8|1808.42|1805.42|1806.6|1803.6|0
1728923700000|2024-10-14 16:35:00|1806.78|1803.78|1807.93|1804.93|1808.69|1805.69|1806.54|1803.54|0
1728924000000|2024-10-14 16:40:00|1807.97|1804.97|1808.37|1805.37|1808.85|1805.85|1807.97|1804.97|0
1728924300000|2024-10-14 16:45:00|1808.4|1805.4|1808.26|1805.26|1808.61|1805.61|1807.71|1804.71|0
1728924600000|2024-10-14 16:50:00|1808.29|1805.29|1808.86|1805.86|1809.15|1806.15|1807.89|1804.89|0
1728924900000|2024-10-14 16:55:00|1808.84|1805.84|1807.79|1804.79|1808.94|1805.94|1807.34|1804.34|0
1728925200000|2024-10-14 17:00:00|1807.82|1804.82|1809.59|1806.59|1809.99|1806.99|1807.72|1804.72|0
1728925500000|2024-10-14 17:05:00|1809.61|1806.61|1810.1|1807.1|1810.56|1807.56|1809.5|1806.5|0
1728925800000|2024-10-14 17:10:00|1810.12|1807.12|1810.16|1807.16|1810.16|1807.16|1809.04|1806.04|0
1728926100000|2024-10-14 17:15:00|1810.19|1807.19|1810.21|1807.21|1810.89|1807.89|1809.86|1806.86|0
1728926400000|2024-10-14 17:20:00|1810.19|1807.19|1811.72|1808.72|1811.89|1808.89|1809.68|1806.68|0
1728926700000|2024-10-14 17:25:00|1811.68|1808.68|1811.54|1808.54|1812.25|1809.25|1811.34|1808.34|0
1728927000000|2024-10-14 17:30:00|1811.45|1808.45|1811.31|1808.31|1811.54|1808.54|1810.69|1807.69|0
1728927300000|2024-10-14 17:35:00|1811.18|1808.18|1812.79|1809.79|1812.79|1809.79|1810.97|1807.97|0
1728927600000|2024-10-14 17:40:00|1812.86|1809.86|1812.3|1809.3|1812.95|1809.95|1812.16|1809.16|0
1728927900000|2024-10-14 17:45:00|1812.28|1809.28|1812.87|1809.87|1812.87|1809.87|1811.65|1808.65|0
1728928200000|2024-10-14 17:50:00|1812.89|1809.89|1812.55|1809.55|1813.22|1810.22|1812.3|1809.3|0
1728928500000|2024-10-14 17:55:00|1812.57|1809.57|1812.63|1809.63|1813.16|1810.16|1812.27|1809.27|0
1728928800000|2024-10-14 18:00:00|1812.64|1809.64|1813.31|1810.31|1813.39|1810.39|1812.26|1809.26|0
1728929100000|2024-10-14 18:05:00|1813.28|1810.28|1813.59|1810.59|1814.09|1811.09|1813.25|1810.25|0
1728929400000|2024-10-14 18:10:00|1813.63|1810.63|1812.8|1809.8|1814.06|1811.06|1812.74|1809.74|0
1728929700000|2024-10-14 18:15:00|1812.82|1809.82|1812.42|1809.42|1812.92|1809.92|1812.01|1809.01|0
1728930000000|2024-10-14 18:20:00|1812.49|1809.49|1811.21|1808.21|1812.55|1809.55|1811.16|1808.16|0
1728930300000|2024-10-14 18:25:00|1811.05|1808.05|1810.67|1807.67|1811.68|1808.68|1810.61|1807.61|0
1728930600000|2024-10-14 18:30:00|1810.76|1807.76|1811.07|1808.07|1811.39|1808.39|1810.44|1807.44|0
1728930900000|2024-10-14 18:35:00|1811.05|1808.05|1811.72|1808.72|1811.81|1808.81|1810.8|1807.8|0
1728931200000|2024-10-14 18:40:00|1811.73|1808.73|1812.02|1809.02|1812.25|1809.25|1811.72|1808.72|0
1728931500000|2024-10-14 18:45:00|1812.09|1809.09|1811.48|1808.48|1812.2|1809.2|1811.4|1808.4|0
1728931800000|2024-10-14 18:50:00|1811.41|1808.41|1810.53|1807.53|1811.41|1808.41|1810.4|1807.4|0
1728932100000|2024-10-14 18:55:00|1810.54|1807.54|1809.18|1806.18|1810.76|1807.76|1809.18|1806.18|0
1728932400000|2024-10-14 19:00:00|1809.08|1806.08|1810.66|1807.66|1810.67|1807.67|1808.71|1805.71|0
1728932700000|2024-10-14 19:05:00|1810.64|1807.64|1811.96|1808.96|1812.03|1809.03|1810.44|1807.44|0
1728933000000|2024-10-14 19:10:00|1812.01|1809.01|1813.42|1810.42|1813.51|1810.51|1811.62|1808.62|0
1728933300000|2024-10-14 19:15:00|1813.39|1810.39|1813.57|1810.57|1813.82|1810.82|1813.09|1810.09|0
1728933600000|2024-10-14 19:20:00|1813.63|1810.63|1812.22|1809.22|1813.75|1810.75|1812.04|1809.04|0
1728933900000|2024-10-14 19:25:00|1812.24|1809.24|1812.18|1809.18|1812.73|1809.73|1811.84|1808.84|0
1728934200000|2024-10-14 19:30:00|1812.06|1809.06|1812.68|1809.68|1812.71|1809.71|1811.63|1808.63|0
1728934500000|2024-10-14 19:35:00|1812.46|1809.46|1811.89|1808.89|1812.75|1809.75|1811.84|1808.84|0
1728934800000|2024-10-14 19:40:00|1811.9|1808.9|1812.36|1809.36|1812.55|1809.55|1811.8|1808.8|0
1728935100000|2024-10-14 19:45:00|1812.4|1809.4|1812.57|1809.57|1812.93|1809.93|1812.21|1809.21|0
1728935400000|2024-10-14 19:50:00|1812.54|1809.54|1810.18|1807.18|1812.59|1809.59|1810.18|1807.18|0
1728935700000|2024-10-14 19:55:00|1810.34|1807.34|1807.63|1804.63|1810.38|1807.38|1807.6|1804.6|0
1728999000000|2024-10-15 13:30:00|1811.56|1808.56|1813.4|1810.4|1813.4|1810.4|1810.78|1807.78|0
1728999300000|2024-10-15 13:35:00|1813.2|1810.2|1807.22|1804.22|1814.06|1811.06|1807.04|1804.04|0
1728999600000|2024-10-15 13:40:00|1807.39|1804.39|1809.6|1806.6|1811.09|1808.09|1807.39|1804.39|0
1728999900000|2024-10-15 13:45:00|1809.87|1806.87|1807.64|1804.64|1810.27|1807.27|1806.04|1803.04|0
1729000200000|2024-10-15 13:50:00|1807.72|1804.72|1808.27|1805.27|1808.3|1805.3|1805.04|1802.04|0
1729000500000|2024-10-15 13:55:00|1808.35|1805.35|1810.43|1807.43|1813.49|1810.49|1808.35|1805.35|0
1729000800000|2024-10-15 14:00:00|1810.5|1807.5|1813.74|1810.74|1813.75|1810.75|1810.48|1807.48|0
1729001100000|2024-10-15 14:05:00|1814|1811|1812.16|1809.16|1814.05|1811.05|1811.71|1808.71|0
1729001400000|2024-10-15 14:10:00|1812.17|1809.17|1807.57|1804.57|1812.17|1809.17|1807.36|1804.36|0
1729001700000|2024-10-15 14:15:00|1807.42|1804.42|1802.8|1799.8|1807.58|1804.58|1802.17|1799.17|0
1729002000000|2024-10-15 14:20:00|1802.89|1799.89|1799.42|1796.42|1802.9|1799.9|1797.56|1794.56|0
1729002300000|2024-10-15 14:25:00|1799.52|1796.52|1795.61|1792.61|1801.41|1798.41|1795.03|1792.03|0
1729002600000|2024-10-15 14:30:00|1795.77|1792.77|1789.61|1786.61|1795.83|1792.83|1788.04|1785.04|0
1729002900000|2024-10-15 14:35:00|1789.8|1786.8|1780.81|1777.81|1790.18|1787.18|1779.9|1776.9|0
1729003200000|2024-10-15 14:40:00|1780.48|1777.48|1783.93|1780.93|1784.33|1781.33|1775.01|1772.01|0
1729003500000|2024-10-15 14:45:00|1783.86|1780.86|1791.74|1788.74|1792.08|1789.08|1783.05|1780.05|0
1729003800000|2024-10-15 14:50:00|1791.93|1788.93|1795.69|1792.69|1795.94|1792.94|1791.44|1788.44|0
1729004100000|2024-10-15 14:55:00|1795.58|1792.58|1794.84|1791.84|1797.43|1794.43|1793.24|1790.24|0
1729004400000|2024-10-15 15:00:00|1794.77|1791.77|1795.1|1792.1|1796.86|1793.86|1792.71|1789.71|0
1729004700000|2024-10-15 15:05:00|1795.12|1792.12|1792.15|1789.15|1795.22|1792.22|1791.41|1788.41|0
1729005000000|2024-10-15 15:10:00|1792.11|1789.11|1796.96|1793.96|1796.96|1793.96|1791.35|1788.35|0
1729005300000|2024-10-15 15:15:00|1797.05|1794.05|1799.43|1796.43|1800.74|1797.74|1797.03|1794.03|0
1729005600000|2024-10-15 15:20:00|1799.46|1796.46|1798.65|1795.65|1800.03|1797.03|1798.45|1795.45|0
1729005900000|2024-10-15 15:25:00|1798.56|1795.56|1796.77|1793.77|1798.99|1795.99|1796.03|1793.03|0
1729006200000|2024-10-15 15:30:00|1796.75|1793.75|1798.72|1795.72|1798.9|1795.9|1795.5|1792.5|0
1729006500000|2024-10-15 15:35:00|1798.67|1795.67|1796.58|1793.58|1799.19|1796.19|1796.28|1793.28|0
1729006800000|2024-10-15 15:40:00|1796.61|1793.61|1795.4|1792.4|1796.61|1793.61|1794.42|1791.42|0
1729007100000|2024-10-15 15:45:00|1795.36|1792.36|1792.9|1789.9|1795.46|1792.46|1792.79|1789.79|0
1729007400000|2024-10-15 15:50:00|1793.03|1790.03|1791.56|1788.56|1794.5|1791.5|1791.56|1788.56|0
1729007700000|2024-10-15 15:55:00|1791.55|1788.55|1790.29|1787.29|1792.14|1789.14|1790.29|1787.29|0
1729008000000|2024-10-15 16:00:00|1790.2|1787.2|1789.67|1786.67|1791.2|1788.2|1788.44|1785.44|0
1729008300000|2024-10-15 16:05:00|1789.62|1786.62|1792.62|1789.62|1792.68|1789.68|1789.06|1786.06|0
1729008600000|2024-10-15 16:10:00|1792.63|1789.63|1794.14|1791.14|1794.27|1791.27|1792.62|1789.62|0
1729008900000|2024-10-15 16:15:00|1794.18|1791.18|1795.27|1792.27|1795.27|1792.27|1792.76|1789.76|0
1729009200000|2024-10-15 16:20:00|1795.35|1792.35|1794.37|1791.37|1795.96|1792.96|1793.83|1790.83|0
1729009500000|2024-10-15 16:25:00|1794.35|1791.35|1793.44|1790.44|1794.94|1791.94|1793.12|1790.12|0
1729009800000|2024-10-15 16:30:00|1793.42|1790.42|1794.46|1791.46|1794.76|1791.76|1793.42|1790.42|0
1729010100000|2024-10-15 16:35:00|1794.49|1791.49|1794.95|1791.95|1795.39|1792.39|1794.49|1791.49|0
1729010400000|2024-10-15 16:40:00|1794.89|1791.89|1794.48|1791.48|1795.32|1792.32|1793.65|1790.65|0
1729010700000|2024-10-15 16:45:00|1794.45|1791.45|1794.19|1791.19|1794.71|1791.71|1793.55|1790.55|0
1729011000000|2024-10-15 16:50:00|1794.16|1791.16|1793.54|1790.54|1794.27|1791.27|1793.03|1790.03|0
1729011300000|2024-10-15 16:55:00|1793.71|1790.71|1794.19|1791.19|1794.71|1791.71|1793.66|1790.66|0
1729011600000|2024-10-15 17:00:00|1794.16|1791.16|1794.19|1791.19|1794.54|1791.54|1793.73|1790.73|0
1729011900000|2024-10-15 17:05:00|1794.09|1791.09|1793.41|1790.41|1794.61|1791.61|1793.32|1790.32|0
1729012200000|2024-10-15 17:10:00|1793.27|1790.27|1793|1790|1793.27|1790.27|1791.11|1788.11|0
1729012500000|2024-10-15 17:15:00|1793.01|1790.01|1791.76|1788.76|1793.68|1790.68|1791.63|1788.63|0
1729012800000|2024-10-15 17:20:00|1791.78|1788.78|1791.33|1788.33|1792.83|1789.83|1791.26|1788.26|0
1729013100000|2024-10-15 17:25:00|1791.29|1788.29|1791.4|1788.4|1791.55|1788.55|1790.45|1787.45|0
1729013400000|2024-10-15 17:30:00|1791.31|1788.31|1790.41|1787.41|1792.49|1789.49|1790.37|1787.37|0
1729013700000|2024-10-15 17:35:00|1790.44|1787.44|1791.97|1788.97|1792.45|1789.45|1790.32|1787.32|0
1729014000000|2024-10-15 17:40:00|1792.01|1789.01|1792.48|1789.48|1792.7|1789.7|1791.9|1788.9|0
1729014300000|2024-10-15 17:45:00|1792.44|1789.44|1792.36|1789.36|1792.78|1789.78|1792.19|1789.19|0
1729014600000|2024-10-15 17:50:00|1792.33|1789.33|1791.71|1788.71|1792.33|1789.33|1790.8|1787.8|0
1729014900000|2024-10-15 17:55:00|1791.73|1788.73|1790.66|1787.66|1792.25|1789.25|1790.45|1787.45|0
1729015200000|2024-10-15 18:00:00|1790.59|1787.59|1792.93|1789.93|1793.05|1790.05|1789.8|1786.8|0
1729015500000|2024-10-15 18:05:00|1792.92|1789.92|1793.24|1790.24|1793.67|1790.67|1792.65|1789.65|0
1729015800000|2024-10-15 18:10:00|1793.22|1790.22|1792.66|1789.66|1793.22|1790.22|1792.27|1789.27|0
1729016100000|2024-10-15 18:15:00|1792.68|1789.68|1792.84|1789.84|1793.89|1790.89|1792.17|1789.17|0
1729016400000|2024-10-15 18:20:00|1792.9|1789.9|1794.05|1791.05|1794.37|1791.37|1792.81|1789.81|0
1729016700000|2024-10-15 18:25:00|1794.08|1791.08|1792.35|1789.35|1794.1|1791.1|1792.18|1789.18|0
1729017000000|2024-10-15 18:30:00|1792.34|1789.34|1791.91|1788.91|1792.91|1789.91|1791.79|1788.79|0
1729017300000|2024-10-15 18:35:00|1791.92|1788.92|1791.6|1788.6|1792.49|1789.49|1791.28|1788.28|0
1729017600000|2024-10-15 18:40:00|1791.59|1788.59|1791.89|1788.89|1791.94|1788.94|1791.38|1788.38|0
1729017900000|2024-10-15 18:45:00|1791.9|1788.9|1789.98|1786.98|1792.24|1789.24|1789.94|1786.94|0
1729018200000|2024-10-15 18:50:00|1789.94|1786.94|1789.8|1786.8|1790.34|1787.34|1789.71|1786.71|0
1729018500000|2024-10-15 18:55:00|1789.77|1786.77|1787.67|1784.67|1789.77|1786.77|1787.67|1784.67|0
1729018800000|2024-10-15 19:00:00|1787.53|1784.53|1785.01|1782.01|1787.87|1784.87|1785.01|1782.01|0
1729019100000|2024-10-15 19:05:00|1784.92|1781.92|1784.14|1781.14|1785.14|1782.14|1782.71|1779.71|0
1729019400000|2024-10-15 19:10:00|1784.2|1781.2|1783.81|1780.81|1785.55|1782.55|1783.81|1780.81|0
1729019700000|2024-10-15 19:15:00|1783.84|1780.84|1783.9|1780.9|1784.62|1781.62|1783.21|1780.21|0
1729020000000|2024-10-15 19:20:00|1783.91|1780.91|1785.08|1782.08|1785.72|1782.72|1783.91|1780.91|0
1729020300000|2024-10-15 19:25:00|1785.1|1782.1|1785.46|1782.46|1785.98|1782.98|1784.91|1781.91|0
1729020600000|2024-10-15 19:30:00|1785.47|1782.47|1781.27|1778.27|1785.88|1782.88|1781.16|1778.16|0
1729020900000|2024-10-15 19:35:00|1781.28|1778.28|1781.07|1778.07|1781.5|1778.5|1779.26|1776.26|0
1729021200000|2024-10-15 19:40:00|1781.05|1778.05|1782.2|1779.2|1783.21|1780.21|1781.05|1778.05|0
1729021500000|2024-10-15 19:45:00|1782.19|1779.19|1782.38|1779.38|1782.86|1779.86|1781.31|1778.31|0
1729021800000|2024-10-15 19:50:00|1782.35|1779.35|1783.34|1780.34|1783.39|1780.39|1781.53|1778.53|0
1729022100000|2024-10-15 19:55:00|1783.3|1780.3|1781.02|1778.02|1783.35|1780.35|1779.89|1776.89|0
1729085400000|2024-10-16 13:30:00|1777.83|1774.83|1776.04|1773.04|1779.19|1776.19|1775.96|1772.96|0
1729085700000|2024-10-16 13:35:00|1776.11|1773.11|1769.2|1766.2|1776.3|1773.3|1768.85|1765.85|0
1729086000000|2024-10-16 13:40:00|1769.05|1766.05|1761.37|1758.37|1770.73|1767.73|1761.18|1758.18|0
1729086300000|2024-10-16 13:45:00|1761.44|1758.44|1759.96|1756.96|1762.55|1759.55|1759.02|1756.02|0
1729086600000|2024-10-16 13:50:00|1759.88|1756.88|1761.46|1758.46|1761.46|1758.46|1757.12|1754.12|0
1729086900000|2024-10-16 13:55:00|1761.45|1758.45|1757.19|1754.19|1762.69|1759.69|1756.33|1753.33|0
1729087200000|2024-10-16 14:00:00|1757.17|1754.17|1758.31|1755.31|1759.13|1756.13|1754.83|1751.83|0
1729087500000|2024-10-16 14:05:00|1758.23|1755.23|1759.44|1756.44|1759.77|1756.77|1756.74|1753.74|0
1729087800000|2024-10-16 14:10:00|1759.31|1756.31|1765.26|1762.26|1765.26|1762.26|1759.01|1756.01|0
1729088100000|2024-10-16 14:15:00|1765.28|1762.28|1764.12|1761.12|1766.17|1763.17|1763.97|1760.97|0
1729088400000|2024-10-16 14:20:00|1764.15|1761.15|1768.47|1765.47|1768.47|1765.47|1763.97|1760.97|0
1729088700000|2024-10-16 14:25:00|1768.5|1765.5|1769.14|1766.14|1770.01|1767.01|1768.01|1765.01|0
1729089000000|2024-10-16 14:30:00|1769.1|1766.1|1771.15|1768.15|1771.15|1768.15|1769.08|1766.08|0
1729089300000|2024-10-16 14:35:00|1771.13|1768.13|1765.58|1762.58|1771.13|1768.13|1765.41|1762.41|0
1729089600000|2024-10-16 14:40:00|1765.59|1762.59|1764.87|1761.87|1766.16|1763.16|1763.52|1760.52|0
1729089900000|2024-10-16 14:45:00|1764.67|1761.67|1768.89|1765.89|1769.3|1766.3|1764.67|1761.67|0
1729090200000|2024-10-16 14:50:00|1768.72|1765.72|1770.44|1767.44|1772.33|1769.33|1768.66|1765.66|0
1729090500000|2024-10-16 14:55:00|1770.42|1767.42|1770.27|1767.27|1771.11|1768.11|1769.51|1766.51|0
1729090800000|2024-10-16 15:00:00|1770.25|1767.25|1770.94|1767.94|1772.42|1769.42|1770.06|1767.06|0
1729091100000|2024-10-16 15:05:00|1771.01|1768.01|1774.18|1771.18|1774.36|1771.36|1770.96|1767.96|0
1729091400000|2024-10-16 15:10:00|1774.1|1771.1|1774.36|1771.36|1775.42|1772.42|1774.05|1771.05|0
1729091700000|2024-10-16 15:15:00|1774.37|1771.37|1775.6|1772.6|1776.16|1773.16|1774.14|1771.14|0
1729092000000|2024-10-16 15:20:00|1775.65|1772.65|1774.38|1771.38|1776.31|1773.31|1773.71|1770.71|0
1729092300000|2024-10-16 15:25:00|1774.35|1771.35|1778.2|1775.2|1778.2|1775.2|1774.16|1771.16|0
1729092600000|2024-10-16 15:30:00|1778.27|1775.27|1778.05|1775.05|1778.31|1775.31|1776.88|1773.88|0
1729092900000|2024-10-16 15:35:00|1778.03|1775.03|1780.07|1777.07|1781.12|1778.12|1777.98|1774.98|0
1729093200000|2024-10-16 15:40:00|1780.08|1777.08|1779.12|1776.12|1781.31|1778.31|1779.12|1776.12|0
1729093500000|2024-10-16 15:45:00|1779.11|1776.11|1778.33|1775.33|1779.11|1776.11|1777.26|1774.26|0
1729093800000|2024-10-16 15:50:00|1778.27|1775.27|1778.12|1775.12|1778.41|1775.41|1777.42|1774.42|0
1729094100000|2024-10-16 15:55:00|1778.09|1775.09|1776.77|1773.77|1778.24|1775.24|1776.61|1773.61|0
1729094400000|2024-10-16 16:00:00|1776.84|1773.84|1778.15|1775.15|1778.58|1775.58|1776.66|1773.66|0
1729094700000|2024-10-16 16:05:00|1778.21|1775.21|1776.6|1773.6|1778.26|1775.26|1776.01|1773.01|0
1729095000000|2024-10-16 16:10:00|1776.53|1773.53|1775.47|1772.47|1777.39|1774.39|1775.35|1772.35|0
1729095300000|2024-10-16 16:15:00|1775.44|1772.44|1774.25|1771.25|1775.47|1772.47|1773.3|1770.3|0
1729095600000|2024-10-16 16:20:00|1774.11|1771.11|1777.37|1774.37|1777.41|1774.41|1774.1|1771.1|0
1729095900000|2024-10-16 16:25:00|1777.4|1774.4|1778.52|1775.52|1778.54|1775.54|1777.36|1774.36|0
1729096200000|2024-10-16 16:30:00|1778.57|1775.57|1776.74|1773.74|1778.92|1775.92|1776.73|1773.73|0
1729096500000|2024-10-16 16:35:00|1776.67|1773.67|1776.77|1773.77|1776.93|1773.93|1775.32|1772.32|0
1729096800000|2024-10-16 16:40:00|1776.74|1773.74|1777.01|1774.01|1777.44|1774.44|1776.57|1773.57|0
1729097100000|2024-10-16 16:45:00|1777.12|1774.12|1776.29|1773.29|1777.34|1774.34|1776.29|1773.29|0
1729097400000|2024-10-16 16:50:00|1776.36|1773.36|1777.77|1774.77|1777.84|1774.84|1776.36|1773.36|0
1729097700000|2024-10-16 16:55:00|1777.71|1774.71|1778.98|1775.98|1779.07|1776.07|1777.71|1774.71|0
1729098000000|2024-10-16 17:00:00|1778.96|1775.96|1777.74|1774.74|1779.25|1776.25|1776.96|1773.96|0
1729098300000|2024-10-16 17:05:00|1777.8|1774.8|1777.94|1774.94|1778.86|1775.86|1777.64|1774.64|0
1729098600000|2024-10-16 17:10:00|1777.93|1774.93|1777.24|1774.24|1778.44|1775.44|1777.06|1774.06|0
1729098900000|2024-10-16 17:15:00|1777.29|1774.29|1776.37|1773.37|1777.58|1774.58|1776.05|1773.05|0
1729099200000|2024-10-16 17:20:00|1776.34|1773.34|1775.85|1772.85|1776.6|1773.6|1775.66|1772.66|0
1729099500000|2024-10-16 17:25:00|1775.86|1772.86|1776.03|1773.03|1777.41|1774.41|1775.84|1772.84|0
1729099800000|2024-10-16 17:30:00|1776.06|1773.06|1778.83|1775.83|1778.86|1775.86|1776.03|1773.03|0
1729100100000|2024-10-16 17:35:00|1778.88|1775.88|1778.43|1775.43|1779.59|1776.59|1778.39|1775.39|0
1729100400000|2024-10-16 17:40:00|1778.41|1775.41|1779.89|1776.89|1779.98|1776.98|1778.28|1775.28|0
1729100700000|2024-10-16 17:45:00|1779.87|1776.87|1781.21|1778.21|1781.21|1778.21|1779.87|1776.87|0
1729101000000|2024-10-16 17:50:00|1781.23|1778.23|1779.44|1776.44|1781.33|1778.33|1779.38|1776.38|0
1729101300000|2024-10-16 17:55:00|1779.43|1776.43|1779.68|1776.68|1779.78|1776.78|1779.01|1776.01|0
1729101600000|2024-10-16 18:00:00|1779.67|1776.67|1779.62|1776.62|1779.73|1776.73|1778.93|1775.93|0
1729101900000|2024-10-16 18:05:00|1779.55|1776.55|1780.56|1777.56|1780.76|1777.76|1779.09|1776.09|0
1729102200000|2024-10-16 18:10:00|1780.53|1777.53|1781.35|1778.35|1781.75|1778.75|1780.38|1777.38|0
1729102500000|2024-10-16 18:15:00|1781.36|1778.36|1781.4|1778.4|1781.61|1778.61|1781.06|1778.06|0
1729102800000|2024-10-16 18:20:00|1781.41|1778.41|1784.13|1781.13|1784.36|1781.36|1781.28|1778.28|0
1729103100000|2024-10-16 18:25:00|1784.16|1781.16|1783.13|1780.13|1784.31|1781.31|1782.8|1779.8|0
1729103400000|2024-10-16 18:30:00|1783.07|1780.07|1781.73|1778.73|1783.46|1780.46|1781.55|1778.55|0
1729103700000|2024-10-16 18:35:00|1781.72|1778.72|1781.88|1778.88|1782.4|1779.4|1781.58|1778.58|0
1729104000000|2024-10-16 18:40:00|1781.9|1778.9|1782.57|1779.57|1782.57|1779.57|1781.9|1778.9|0
1729104300000|2024-10-16 18:45:00|1782.55|1779.55|1782.67|1779.67|1782.73|1779.73|1782.13|1779.13|0
1729104600000|2024-10-16 18:50:00|1782.73|1779.73|1782.58|1779.58|1782.99|1779.99|1782.29|1779.29|0
1729104900000|2024-10-16 18:55:00|1782.59|1779.59|1782.56|1779.56|1783.17|1780.17|1782.13|1779.13|0
1729105200000|2024-10-16 19:00:00|1782.55|1779.55|1783.05|1780.05|1783.14|1780.14|1781.77|1778.77|0
1729105500000|2024-10-16 19:05:00|1783|1780|1783.35|1780.35|1783.35|1780.35|1782.49|1779.49|0
1729105800000|2024-10-16 19:10:00|1783.34|1780.34|1782.99|1779.99|1783.54|1780.54|1782.8|1779.8|0
1729106100000|2024-10-16 19:15:00|1782.98|1779.98|1782.74|1779.74|1783.34|1780.34|1782.51|1779.51|0
1729106400000|2024-10-16 19:20:00|1782.72|1779.72|1783.27|1780.27|1783.68|1780.68|1782.72|1779.72|0
1729106700000|2024-10-16 19:25:00|1783.3|1780.3|1783.05|1780.05|1783.36|1780.36|1782.79|1779.79|0
1729107000000|2024-10-16 19:30:00|1782.72|1779.72|1783.71|1780.71|1783.79|1780.79|1781.64|1778.64|0
1729107300000|2024-10-16 19:35:00|1783.72|1780.72|1782.68|1779.68|1783.77|1780.77|1782.33|1779.33|0
1729107600000|2024-10-16 19:40:00|1782.62|1779.62|1782.71|1779.71|1782.85|1779.85|1781.93|1778.93|0
1729107900000|2024-10-16 19:45:00|1782.64|1779.64|1783.26|1780.26|1783.43|1780.43|1782.28|1779.28|0
1729108200000|2024-10-16 19:50:00|1783.29|1780.29|1784.26|1781.26|1784.32|1781.32|1783.22|1780.22|0
1729108500000|2024-10-16 19:55:00|1784.29|1781.29|1783.42|1780.42|1784.32|1781.32|1783.21|1780.21|0
1729171800000|2024-10-17 13:30:00|1802.31|1799.31|1795.55|1792.55|1803.05|1800.05|1795.55|1792.55|0
1729172100000|2024-10-17 13:35:00|1795.53|1792.53|1793.78|1790.78|1795.53|1792.53|1788.39|1785.39|0
1729172400000|2024-10-17 13:40:00|1793.85|1790.85|1796.41|1793.41|1797.16|1794.16|1793.59|1790.59|0
1729172700000|2024-10-17 13:45:00|1796.43|1793.43|1798.15|1795.15|1798.49|1795.49|1793.83|1790.83|0
1729173000000|2024-10-17 13:50:00|1798.29|1795.29|1799.51|1796.51|1801.64|1798.64|1798.03|1795.03|0
1729173300000|2024-10-17 13:55:00|1799.49|1796.49|1793.2|1790.2|1799.57|1796.57|1793.04|1790.04|0
1729173600000|2024-10-17 14:00:00|1793.33|1790.33|1790.28|1787.28|1795.51|1792.51|1787.79|1784.79|0
1729173900000|2024-10-17 14:05:00|1790.13|1787.13|1789.1|1786.1|1791.86|1788.86|1789.1|1786.1|0
1729174200000|2024-10-17 14:10:00|1789|1786|1789.37|1786.37|1789.65|1786.65|1787.26|1784.26|0
1729174500000|2024-10-17 14:15:00|1789.36|1786.36|1789.37|1786.37|1789.62|1786.62|1787.9|1784.9|0
1729174800000|2024-10-17 14:20:00|1789.46|1786.46|1791.62|1788.62|1791.9|1788.9|1789.45|1786.45|0
1729175100000|2024-10-17 14:25:00|1791.69|1788.69|1789.54|1786.54|1792.62|1789.62|1786.63|1783.63|0
1729175400000|2024-10-17 14:30:00|1789.59|1786.59|1790.22|1787.22|1790.75|1787.75|1788.52|1785.52|0
1729175700000|2024-10-17 14:35:00|1790.18|1787.18|1786.96|1783.96|1791.17|1788.17|1786.95|1783.95|0
1729176000000|2024-10-17 14:40:00|1787.06|1784.06|1784.01|1781.01|1789.02|1786.02|1782.74|1779.74|0
1729176300000|2024-10-17 14:45:00|1784.04|1781.04|1784.06|1781.06|1784.77|1781.77|1783.04|1780.04|0
1729176600000|2024-10-17 14:50:00|1784.04|1781.04|1783.35|1780.35|1784.28|1781.28|1782|1779|0
1729176900000|2024-10-17 14:55:00|1783.29|1780.29|1782.61|1779.61|1783.94|1780.94|1781.83|1778.83|0
1729177200000|2024-10-17 15:00:00|1782.64|1779.64|1779.74|1776.74|1783.11|1780.11|1779.74|1776.74|0
1729177500000|2024-10-17 15:05:00|1779.61|1776.61|1783.11|1780.11|1783.31|1780.31|1779.06|1776.06|0
1729177800000|2024-10-17 15:10:00|1783.03|1780.03|1784.18|1781.18|1784.18|1781.18|1782.43|1779.43|0
1729178100000|2024-10-17 15:15:00|1784.24|1781.24|1783.01|1780.01|1785.41|1782.41|1782.87|1779.87|0
1729178400000|2024-10-17 15:20:00|1782.99|1779.99|1783.24|1780.24|1783.61|1780.61|1782.58|1779.58|0
1729178700000|2024-10-17 15:25:00|1783.26|1780.26|1785.59|1782.59|1785.62|1782.62|1783.18|1780.18|0
1729179000000|2024-10-17 15:30:00|1785.57|1782.57|1785.06|1782.06|1786.26|1783.26|1783.37|1780.37|0
1729179300000|2024-10-17 15:35:00|1785.07|1782.07|1786.34|1783.34|1786.63|1783.63|1785.06|1782.06|0
1729179600000|2024-10-17 15:40:00|1786.35|1783.35|1787.46|1784.46|1787.46|1784.46|1786.35|1783.35|0
1729179900000|2024-10-17 15:45:00|1787.45|1784.45|1788.14|1785.14|1788.14|1785.14|1786.97|1783.97|0
1729180200000|2024-10-17 15:50:00|1788.09|1785.09|1789.87|1786.87|1790.22|1787.22|1788.09|1785.09|0
1729180500000|2024-10-17 15:55:00|1789.89|1786.89|1793.11|1790.11|1793.24|1790.24|1789.88|1786.88|0
1729180800000|2024-10-17 16:00:00|1793.1|1790.1|1791.53|1788.53|1793.28|1790.28|1791.34|1788.34|0
1729181100000|2024-10-17 16:05:00|1791.6|1788.6|1791.27|1788.27|1792.17|1789.17|1790.96|1787.96|0
1729181400000|2024-10-17 16:10:00|1791.29|1788.29|1791.06|1788.06|1791.44|1788.44|1790.25|1787.25|0
1729181700000|2024-10-17 16:15:00|1791.09|1788.09|1791.64|1788.64|1791.88|1788.88|1790.2|1787.2|0
1729182000000|2024-10-17 16:20:00|1791.7|1788.7|1791.57|1788.57|1792.06|1789.06|1791.3|1788.3|0
1729182300000|2024-10-17 16:25:00|1791.5|1788.5|1791.18|1788.18|1791.5|1788.5|1789.79|1786.79|0
1729182600000|2024-10-17 16:30:00|1791.16|1788.16|1789.39|1786.39|1791.16|1788.16|1789.24|1786.24|0
1729182900000|2024-10-17 16:35:00|1789.45|1786.45|1791.41|1788.41|1791.72|1788.72|1789.41|1786.41|0
1729183200000|2024-10-17 16:40:00|1791.39|1788.39|1791.63|1788.63|1792.06|1789.06|1791.1|1788.1|0
1729183500000|2024-10-17 16:45:00|1791.64|1788.64|1791.76|1788.76|1791.76|1788.76|1790.63|1787.63|0
1729183800000|2024-10-17 16:50:00|1791.77|1788.77|1792.12|1789.12|1792.67|1789.67|1791.77|1788.77|0
1729184100000|2024-10-17 16:55:00|1792.15|1789.15|1790.42|1787.42|1792.34|1789.34|1789.83|1786.83|0
1729184400000|2024-10-17 17:00:00|1790.43|1787.43|1790.97|1787.97|1791.16|1788.16|1789.62|1786.62|0
1729184700000|2024-10-17 17:05:00|1790.95|1787.95|1791.61|1788.61|1792.2|1789.2|1790.88|1787.88|0
1729185000000|2024-10-17 17:10:00|1791.64|1788.64|1791.46|1788.46|1791.7|1788.7|1791.11|1788.11|0
1729185300000|2024-10-17 17:15:00|1791.51|1788.51|1790.76|1787.76|1791.62|1788.62|1790.76|1787.76|0
1729185600000|2024-10-17 17:20:00|1790.74|1787.74|1790.64|1787.64|1791.02|1788.02|1790.47|1787.47|0
1729185900000|2024-10-17 17:25:00|1790.63|1787.63|1791.59|1788.59|1791.62|1788.62|1790.4|1787.4|0
1729186200000|2024-10-17 17:30:00|1791.58|1788.58|1792.18|1789.18|1792.76|1789.76|1791.46|1788.46|0
1729186500000|2024-10-17 17:35:00|1792.23|1789.23|1792.99|1789.99|1793.2|1790.2|1792.05|1789.05|0
1729186800000|2024-10-17 17:40:00|1793|1790|1794.65|1791.65|1794.65|1791.65|1792.94|1789.94|0
1729187100000|2024-10-17 17:45:00|1794.66|1791.66|1794.88|1791.88|1795.27|1792.27|1794.65|1791.65|0
1729187400000|2024-10-17 17:50:00|1794.85|1791.85|1794.13|1791.13|1794.9|1791.9|1793.66|1790.66|0
1729187700000|2024-10-17 17:55:00|1794.15|1791.15|1793.72|1790.72|1794.25|1791.25|1793.28|1790.28|0
1729188000000|2024-10-17 18:00:00|1793.69|1790.69|1792.52|1789.52|1794.19|1791.19|1791.82|1788.82|0
1729188300000|2024-10-17 18:05:00|1792.39|1789.39|1789.35|1786.35|1792.39|1789.39|1789.31|1786.31|0
1729188600000|2024-10-17 18:10:00|1789.28|1786.28|1790.46|1787.46|1790.51|1787.51|1788.32|1785.32|0
1729188900000|2024-10-17 18:15:00|1790.39|1787.39|1788.04|1785.04|1790.42|1787.42|1787.99|1784.99|0
1729189200000|2024-10-17 18:20:00|1788.09|1785.09|1786.69|1783.69|1788.09|1785.09|1785.93|1782.93|0
1729189500000|2024-10-17 18:25:00|1786.67|1783.67|1787.6|1784.6|1788.07|1785.07|1786.67|1783.67|0
1729189800000|2024-10-17 18:30:00|1787.57|1784.57|1786.37|1783.37|1787.61|1784.61|1786.27|1783.27|0
1729190100000|2024-10-17 18:35:00|1786.44|1783.44|1786.96|1783.96|1786.96|1783.96|1785.06|1782.06|0
1729190400000|2024-10-17 18:40:00|1787|1784|1787.28|1784.28|1787.58|1784.58|1786.88|1783.88|0
1729190700000|2024-10-17 18:45:00|1787.29|1784.29|1788.82|1785.82|1788.97|1785.97|1787.29|1784.29|0
1729191000000|2024-10-17 18:50:00|1788.87|1785.87|1789.6|1786.6|1789.66|1786.66|1788.8|1785.8|0
1729191300000|2024-10-17 18:55:00|1789.7|1786.7|1790.02|1787.02|1790.05|1787.05|1788.6|1785.6|0
1729191600000|2024-10-17 19:00:00|1790.04|1787.04|1788.29|1785.29|1790.08|1787.08|1788.29|1785.29|0
1729191900000|2024-10-17 19:05:00|1788.32|1785.32|1789.06|1786.06|1789.26|1786.26|1788.31|1785.31|0
1729192200000|2024-10-17 19:10:00|1789.08|1786.08|1790|1787|1790.3|1787.3|1789.03|1786.03|0
1729192500000|2024-10-17 19:15:00|1790.07|1787.07|1789.14|1786.14|1790.3|1787.3|1788.79|1785.79|0
1729192800000|2024-10-17 19:20:00|1789.12|1786.12|1789.09|1786.09|1789.35|1786.35|1788.4|1785.4|0
1729193100000|2024-10-17 19:25:00|1789.14|1786.14|1787.73|1784.73|1789.18|1786.18|1787.73|1784.73|0
1729193400000|2024-10-17 19:30:00|1787.66|1784.66|1787.61|1784.61|1787.93|1784.93|1786.76|1783.76|0
1729193700000|2024-10-17 19:35:00|1787.59|1784.59|1784.44|1781.44|1787.62|1784.62|1784.07|1781.07|0
1729194000000|2024-10-17 19:40:00|1784.53|1781.53|1786.97|1783.97|1787.02|1784.02|1784.5|1781.5|0
1729194300000|2024-10-17 19:45:00|1787|1784|1786.93|1783.93|1787.54|1784.54|1786.55|1783.55|0
1729194600000|2024-10-17 19:50:00|1786.96|1783.96|1786.88|1783.88|1786.98|1783.98|1784.39|1781.39|0
1729194900000|2024-10-17 19:55:00|1786.91|1783.91|1786.61|1783.61|1787.25|1784.25|1785.38|1782.38|0
1729258200000|2024-10-18 13:30:00|1793.78|1790.78|1793.75|1790.75|1796.48|1793.48|1793.34|1790.34|0
1729258500000|2024-10-18 13:35:00|1793.49|1790.49|1799.39|1796.39|1800.49|1797.49|1792.18|1789.18|0
1729258800000|2024-10-18 13:40:00|1799.27|1796.27|1804.06|1801.06|1804.26|1801.26|1798.3|1795.3|0
1729259100000|2024-10-18 13:45:00|1803.57|1800.57|1800.26|1797.26|1804.84|1801.84|1799.94|1796.94|0
1729259400000|2024-10-18 13:50:00|1800.42|1797.42|1799.55|1796.55|1801.74|1798.74|1798.47|1795.47|0
1729259700000|2024-10-18 13:55:00|1799.69|1796.69|1800.01|1797.01|1801.77|1798.77|1799.12|1796.12|0
1729260000000|2024-10-18 14:00:00|1799.94|1796.94|1800.03|1797.03|1801.97|1798.97|1799.86|1796.86|0
1729260300000|2024-10-18 14:05:00|1799.97|1796.97|1800.03|1797.03|1801.73|1798.73|1799.26|1796.26|0
1729260600000|2024-10-18 14:10:00|1799.95|1796.95|1798.4|1795.4|1800.58|1797.58|1798.4|1795.4|0
1729260900000|2024-10-18 14:15:00|1798.42|1795.42|1800.31|1797.31|1800.53|1797.53|1798.42|1795.42|0
1729261200000|2024-10-18 14:20:00|1800.36|1797.36|1800.54|1797.54|1800.65|1797.65|1799.45|1796.45|0
1729261500000|2024-10-18 14:25:00|1800.58|1797.58|1800.99|1797.99|1800.99|1797.99|1799.33|1796.33|0
1729261800000|2024-10-18 14:30:00|1801.01|1798.01|1799.35|1796.35|1801.31|1798.31|1799.35|1796.35|0
1729262100000|2024-10-18 14:35:00|1799.33|1796.33|1798.41|1795.41|1799.33|1796.33|1797.14|1794.14|0
1729262400000|2024-10-18 14:40:00|1798.4|1795.4|1800|1797|1800.04|1797.04|1798.34|1795.34|0
1729262700000|2024-10-18 14:45:00|1800.17|1797.17|1800.98|1797.98|1801.9|1798.9|1800.17|1797.17|0
1729263000000|2024-10-18 14:50:00|1801.12|1798.12|1796.11|1793.11|1801.14|1798.14|1796.11|1793.11|0
1729263300000|2024-10-18 14:55:00|1796.02|1793.02|1796.01|1793.01|1797.25|1794.25|1795.03|1792.03|0
1729263600000|2024-10-18 15:00:00|1796.05|1793.05|1798.25|1795.25|1798.28|1795.28|1796.05|1793.05|0
1729263900000|2024-10-18 15:05:00|1798.19|1795.19|1798.2|1795.2|1798.45|1795.45|1797.24|1794.24|0
1729264200000|2024-10-18 15:10:00|1798.28|1795.28|1798.65|1795.65|1798.8|1795.8|1797.94|1794.94|0
1729264500000|2024-10-18 15:15:00|1798.78|1795.78|1799.33|1796.33|1799.35|1796.35|1798.4|1795.4|0
1729264800000|2024-10-18 15:20:00|1799.42|1796.42|1800.11|1797.11|1800.11|1797.11|1798.96|1795.96|0
1729265100000|2024-10-18 15:25:00|1800.12|1797.12|1801.01|1798.01|1801.11|1798.11|1799.47|1796.47|0
1729265400000|2024-10-18 15:30:00|1801|1798|1801.73|1798.73|1802.77|1799.77|1801|1798|0
1729265700000|2024-10-18 15:35:00|1801.64|1798.64|1800.51|1797.51|1801.64|1798.64|1800.2|1797.2|0
1729266000000|2024-10-18 15:40:00|1800.57|1797.57|1800.36|1797.36|1800.8|1797.8|1799.63|1796.63|0
1729266300000|2024-10-18 15:45:00|1800.39|1797.39|1799.78|1796.78|1801.01|1798.01|1799.68|1796.68|0
1729266600000|2024-10-18 15:50:00|1799.77|1796.77|1799.57|1796.57|1799.89|1796.89|1798.96|1795.96|0
1729266900000|2024-10-18 15:55:00|1799.54|1796.54|1798.26|1795.26|1799.55|1796.55|1797.93|1794.93|0
1729267200000|2024-10-18 16:00:00|1798.25|1795.25|1797.2|1794.2|1798.31|1795.31|1796.91|1793.91|0
1729267500000|2024-10-18 16:05:00|1797.19|1794.19|1798.54|1795.54|1798.58|1795.58|1796.98|1793.98|0
1729267800000|2024-10-18 16:10:00|1798.53|1795.53|1796.99|1793.99|1798.98|1795.98|1796.99|1793.99|0
1729268100000|2024-10-18 16:15:00|1796.95|1793.95|1799.63|1796.63|1799.63|1796.63|1796.78|1793.78|0
1729268400000|2024-10-18 16:20:00|1799.5|1796.5|1799.89|1796.89|1800.59|1797.59|1799.28|1796.28|0
1729268700000|2024-10-18 16:25:00|1799.82|1796.82|1799.91|1796.91|1800.47|1797.47|1799.65|1796.65|0
1729269000000|2024-10-18 16:30:00|1799.96|1796.96|1800.76|1797.76|1800.89|1797.89|1799.96|1796.96|0
1729269300000|2024-10-18 16:35:00|1800.79|1797.79|1800.23|1797.23|1800.88|1797.88|1800.04|1797.04|0
1729269600000|2024-10-18 16:40:00|1800.33|1797.33|1801.33|1798.33|1801.34|1798.34|1800.07|1797.07|0
1729269900000|2024-10-18 16:45:00|1801.36|1798.36|1802.25|1799.25|1802.57|1799.57|1801.36|1798.36|0
1729270200000|2024-10-18 16:50:00|1802.32|1799.32|1801.66|1798.66|1802.54|1799.54|1801.58|1798.58|0
1729270500000|2024-10-18 16:55:00|1801.65|1798.65|1801.81|1798.81|1803.11|1800.11|1801.65|1798.65|0
1729270800000|2024-10-18 17:00:00|1801.8|1798.8|1801.44|1798.44|1802.45|1799.45|1800.98|1797.98|0
1729271100000|2024-10-18 17:05:00|1801.41|1798.41|1802.27|1799.27|1802.57|1799.57|1801.41|1798.41|0
1729271400000|2024-10-18 17:10:00|1802.29|1799.29|1803.43|1800.43|1803.51|1800.51|1802.29|1799.29|0
1729271700000|2024-10-18 17:15:00|1803.33|1800.33|1804.3|1801.3|1804.3|1801.3|1803.21|1800.21|0
1729272000000|2024-10-18 17:20:00|1804.29|1801.29|1804.48|1801.48|1804.48|1801.48|1803.63|1800.63|0
1729272300000|2024-10-18 17:25:00|1804.43|1801.43|1803.42|1800.42|1804.67|1801.67|1803.36|1800.36|0
1729272600000|2024-10-18 17:30:00|1803.46|1800.46|1804.46|1801.46|1804.53|1801.53|1803.18|1800.18|0
1729272900000|2024-10-18 17:35:00|1804.55|1801.55|1804.66|1801.66|1804.84|1801.84|1804.27|1801.27|0
1729273200000|2024-10-18 17:40:00|1804.67|1801.67|1804.75|1801.75|1804.82|1801.82|1804.18|1801.18|0
1729273500000|2024-10-18 17:45:00|1804.77|1801.77|1804.89|1801.89|1805.21|1802.21|1804.76|1801.76|0
1729273800000|2024-10-18 17:50:00|1804.95|1801.95|1802.96|1799.96|1804.95|1801.95|1802.9|1799.9|0
1729274100000|2024-10-18 17:55:00|1802.98|1799.98|1802.01|1799.01|1802.98|1799.98|1801.99|1798.99|0
1729274400000|2024-10-18 18:00:00|1802|1799|1803.02|1800.02|1803.02|1800.02|1799.16|1796.16|0
1729274700000|2024-10-18 18:05:00|1803|1800|1802.79|1799.79|1803.48|1800.48|1802.39|1799.39|0
1729275000000|2024-10-18 18:10:00|1802.84|1799.84|1804.05|1801.05|1804.12|1801.12|1802.53|1799.53|0
1729275300000|2024-10-18 18:15:00|1804.02|1801.02|1804.36|1801.36|1804.43|1801.43|1803.64|1800.64|0
1729275600000|2024-10-18 18:20:00|1804.38|1801.38|1803.99|1800.99|1804.42|1801.42|1803.56|1800.56|0
1729275900000|2024-10-18 18:25:00|1803.95|1800.95|1803.88|1800.88|1804.27|1801.27|1803.65|1800.65|0
1729276200000|2024-10-18 18:30:00|1803.84|1800.84|1804.75|1801.75|1804.9|1801.9|1803.38|1800.38|0
1729276500000|2024-10-18 18:35:00|1804.76|1801.76|1803.66|1800.66|1804.83|1801.83|1803.62|1800.62|0
1729276800000|2024-10-18 18:40:00|1803.64|1800.64|1803.51|1800.51|1803.7|1800.7|1802.92|1799.92|0
1729277100000|2024-10-18 18:45:00|1803.61|1800.61|1803.27|1800.27|1804.08|1801.08|1803.27|1800.27|0
1729277400000|2024-10-18 18:50:00|1803.25|1800.25|1802.47|1799.47|1803.28|1800.28|1802.21|1799.21|0
1729277700000|2024-10-18 18:55:00|1802.46|1799.46|1803.05|1800.05|1803.5|1800.5|1802.46|1799.46|0
1729278000000|2024-10-18 19:00:00|1803.02|1800.02|1802.87|1799.87|1803.66|1800.66|1801.99|1798.99|0
1729278300000|2024-10-18 19:05:00|1802.81|1799.81|1802.58|1799.58|1803.05|1800.05|1802.03|1799.03|0
1729278600000|2024-10-18 19:10:00|1802.59|1799.59|1802.6|1799.6|1802.87|1799.87|1802.34|1799.34|0
1729278900000|2024-10-18 19:15:00|1802.62|1799.62|1801.55|1798.55|1802.65|1799.65|1801.45|1798.45|0
1729279200000|2024-10-18 19:20:00|1801.52|1798.52|1801.69|1798.69|1801.72|1798.72|1801.04|1798.04|0
1729279500000|2024-10-18 19:25:00|1801.7|1798.7|1802.46|1799.46|1802.78|1799.78|1801.57|1798.57|0
1729279800000|2024-10-18 19:30:00|1802.43|1799.43|1801.75|1798.75|1802.43|1799.43|1801.27|1798.27|0
1729280100000|2024-10-18 19:35:00|1801.74|1798.74|1802.78|1799.78|1802.81|1799.81|1801.67|1798.67|0
1729280400000|2024-10-18 19:40:00|1802.68|1799.68|1801.68|1798.68|1802.68|1799.68|1801.68|1798.68|0
1729280700000|2024-10-18 19:45:00|1801.66|1798.66|1799.4|1796.4|1801.73|1798.73|1799.35|1796.35|0
1729281000000|2024-10-18 19:50:00|1799.37|1796.37|1800.94|1797.94|1800.95|1797.95|1798.64|1795.64|0
1729281300000|2024-10-18 19:55:00|1800.95|1797.95|1800.83|1797.83|1801.22|1798.22|1800.31|1797.31|0
1729517400000|2024-10-21 13:30:00|1795.39|1792.39|1795.08|1792.08|1796.43|1793.43|1795.01|1792.01|0
1729517700000|2024-10-21 13:35:00|1795.05|1792.05|1797.53|1794.53|1800.37|1797.37|1794.78|1791.78|0
1729518000000|2024-10-21 13:40:00|1797.68|1794.68|1800.75|1797.75|1801.77|1798.77|1797.53|1794.53|0
1729518300000|2024-10-21 13:45:00|1800.77|1797.77|1800.19|1797.19|1802.2|1799.2|1799.51|1796.51|0
1729518600000|2024-10-21 13:50:00|1800.41|1797.41|1800.42|1797.42|1801.5|1798.5|1799.36|1796.36|0
1729518900000|2024-10-21 13:55:00|1800.45|1797.45|1800.69|1797.69|1801.51|1798.51|1799.71|1796.71|0
1729519200000|2024-10-21 14:00:00|1800.71|1797.71|1799.43|1796.43|1800.9|1797.9|1799.26|1796.26|0
1729519500000|2024-10-21 14:05:00|1799.57|1796.57|1802.47|1799.47|1803.13|1800.13|1799.56|1796.56|0
1729519800000|2024-10-21 14:10:00|1802.49|1799.49|1800.23|1797.23|1802.78|1799.78|1798.67|1795.67|0
1729520100000|2024-10-21 14:15:00|1800.45|1797.45|1800.63|1797.63|1801.61|1798.61|1800.11|1797.11|0
1729520400000|2024-10-21 14:20:00|1800.65|1797.65|1797.46|1794.46|1800.76|1797.76|1796.79|1793.79|0
1729520700000|2024-10-21 14:25:00|1797.12|1794.12|1796.31|1793.31|1797.5|1794.5|1795.74|1792.74|0
1729521000000|2024-10-21 14:30:00|1796.35|1793.35|1792.23|1789.23|1796.83|1793.83|1792.17|1789.17|0
1729521300000|2024-10-21 14:35:00|1792.2|1789.2|1786.28|1783.28|1792.7|1789.7|1786.28|1783.28|0
1729521600000|2024-10-21 14:40:00|1786.24|1783.24|1788.22|1785.22|1789.56|1786.56|1784.07|1781.07|0
1729521900000|2024-10-21 14:45:00|1788.07|1785.07|1785.98|1782.98|1788.07|1785.07|1784.04|1781.04|0
1729522200000|2024-10-21 14:50:00|1786.01|1783.01|1785.57|1782.57|1786.81|1783.81|1785.35|1782.35|0
1729522500000|2024-10-21 14:55:00|1785.55|1782.55|1785.76|1782.76|1786.41|1783.41|1785.54|1782.54|0
1729522800000|2024-10-21 15:00:00|1785.75|1782.75|1781.06|1778.06|1785.89|1782.89|1780.66|1777.66|0
1729523100000|2024-10-21 15:05:00|1781.04|1778.04|1777.01|1774.01|1781.12|1778.12|1776.95|1773.95|0
1729523400000|2024-10-21 15:10:00|1777|1774|1779.04|1776.04|1779.37|1776.37|1776.83|1773.83|0
1729523700000|2024-10-21 15:15:00|1779.05|1776.05|1777.77|1774.77|1779.47|1776.47|1777.25|1774.25|0
1729524000000|2024-10-21 15:20:00|1777.79|1774.79|1776.61|1773.61|1778.3|1775.3|1776.52|1773.52|0
1729524300000|2024-10-21 15:25:00|1776.62|1773.62|1774.36|1771.36|1776.62|1773.62|1773.31|1770.31|0
1729524600000|2024-10-21 15:30:00|1774.34|1771.34|1775.86|1772.86|1775.91|1772.91|1773.72|1770.72|0
1729524900000|2024-10-21 15:35:00|1775.89|1772.89|1776.67|1773.67|1776.67|1773.67|1774.37|1771.37|0
1729525200000|2024-10-21 15:40:00|1776.58|1773.58|1776.77|1773.77|1777.84|1774.84|1776.25|1773.25|0
1729525500000|2024-10-21 15:45:00|1776.7|1773.7|1779.11|1776.11|1779.11|1776.11|1776.7|1773.7|0
1729525800000|2024-10-21 15:50:00|1779.12|1776.12|1778.7|1775.7|1779.97|1776.97|1778.63|1775.63|0
1729526100000|2024-10-21 15:55:00|1778.68|1775.68|1781.24|1778.24|1781.74|1778.74|1778.62|1775.62|0
1729526400000|2024-10-21 16:00:00|1781.31|1778.31|1781.47|1778.47|1782.02|1779.02|1780.78|1777.78|0
1729526700000|2024-10-21 16:05:00|1781.61|1778.61|1780.81|1777.81|1782|1779|1780.52|1777.52|0
1729527000000|2024-10-21 16:10:00|1780.9|1777.9|1780.28|1777.28|1781.04|1778.04|1780.01|1777.01|0
1729527300000|2024-10-21 16:15:00|1780.68|1777.68|1780.05|1777.05|1781.14|1778.14|1779.92|1776.92|0
1729527600000|2024-10-21 16:20:00|1779.98|1776.98|1779.06|1776.06|1780.21|1777.21|1778.94|1775.94|0
1729527900000|2024-10-21 16:25:00|1779.09|1776.09|1778.4|1775.4|1779.19|1776.19|1778.15|1775.15|0
1729528200000|2024-10-21 16:30:00|1778.41|1775.41|1778.46|1775.46|1778.73|1775.73|1777.86|1774.86|0
1729528500000|2024-10-21 16:35:00|1778.48|1775.48|1777.37|1774.37|1778.89|1775.89|1777.12|1774.12|0
1729528800000|2024-10-21 16:40:00|1777.33|1774.33|1777.89|1774.89|1778.53|1775.53|1777.33|1774.33|0
1729529100000|2024-10-21 16:45:00|1777.92|1774.92|1777.75|1774.75|1778.58|1775.58|1777.71|1774.71|0
1729529400000|2024-10-21 16:50:00|1777.74|1774.74|1778.95|1775.95|1778.99|1775.99|1777.69|1774.69|0
1729529700000|2024-10-21 16:55:00|1778.93|1775.93|1779.73|1776.73|1780.02|1777.02|1778.68|1775.68|0
1729530000000|2024-10-21 17:00:00|1779.77|1776.77|1779.74|1776.74|1780.47|1777.47|1779.71|1776.71|0
1729530300000|2024-10-21 17:05:00|1779.77|1776.77|1780.4|1777.4|1780.59|1777.59|1779.54|1776.54|0
1729530600000|2024-10-21 17:10:00|1780.37|1777.37|1781.42|1778.42|1781.46|1778.46|1780.28|1777.28|0
1729530900000|2024-10-21 17:15:00|1781.4|1778.4|1780.58|1777.58|1783.13|1780.13|1780.33|1777.33|0
1729531200000|2024-10-21 17:20:00|1780.57|1777.57|1780.16|1777.16|1780.59|1777.59|1779.59|1776.59|0
1729531500000|2024-10-21 17:25:00|1780.15|1777.15|1781.36|1778.36|1781.39|1778.39|1780.03|1777.03|0
1729531800000|2024-10-21 17:30:00|1781.32|1778.32|1782.67|1779.67|1782.71|1779.71|1781.32|1778.32|0
1729532100000|2024-10-21 17:35:00|1782.66|1779.66|1783.06|1780.06|1783.24|1780.24|1782.46|1779.46|0
1729532400000|2024-10-21 17:40:00|1783.13|1780.13|1781.69|1778.69|1783.13|1780.13|1781.45|1778.45|0
1729532700000|2024-10-21 17:45:00|1781.61|1778.61|1781.82|1778.82|1782.03|1779.03|1781.41|1778.41|0
1729533000000|2024-10-21 17:50:00|1781.83|1778.83|1781.97|1778.97|1782.2|1779.2|1781.63|1778.63|0
1729533300000|2024-10-21 17:55:00|1781.99|1778.99|1781.91|1778.91|1782.47|1779.47|1781.67|1778.67|0
1729533600000|2024-10-21 18:00:00|1781.92|1778.92|1780.66|1777.66|1782.17|1779.17|1780.66|1777.66|0
1729533900000|2024-10-21 18:05:00|1780.76|1777.76|1778.96|1775.96|1780.79|1777.79|1778.88|1775.88|0
1729534200000|2024-10-21 18:10:00|1779.01|1776.01|1780.79|1777.79|1780.8|1777.8|1779.01|1776.01|0
1729534500000|2024-10-21 18:15:00|1780.77|1777.77|1780.55|1777.55|1781.04|1778.04|1780.24|1777.24|0
1729534800000|2024-10-21 18:20:00|1780.53|1777.53|1780.01|1777.01|1780.94|1777.94|1779.35|1776.35|0
1729535100000|2024-10-21 18:25:00|1780.03|1777.03|1780.93|1777.93|1781.09|1778.09|1779.89|1776.89|0
1729535400000|2024-10-21 18:30:00|1780.95|1777.95|1780.61|1777.61|1781.04|1778.04|1780.12|1777.12|0
1729535700000|2024-10-21 18:35:00|1780.6|1777.6|1778.94|1775.94|1780.61|1777.61|1778.86|1775.86|0
1729536000000|2024-10-21 18:40:00|1778.93|1775.93|1778.11|1775.11|1778.96|1775.96|1778|1775|0
1729536300000|2024-10-21 18:45:00|1778.1|1775.1|1779.5|1776.5|1779.53|1776.53|1777.97|1774.97|0
1729536600000|2024-10-21 18:50:00|1779.51|1776.51|1779.52|1776.52|1779.86|1776.86|1779.14|1776.14|0
1729536900000|2024-10-21 18:55:00|1779.51|1776.51|1779.76|1776.76|1780.33|1777.33|1779.51|1776.51|0
1729537200000|2024-10-21 19:00:00|1779.82|1776.82|1779.78|1776.78|1780.38|1777.38|1779.5|1776.5|0
1729537500000|2024-10-21 19:05:00|1779.8|1776.8|1781.38|1778.38|1781.43|1778.43|1779.8|1776.8|0
1729537800000|2024-10-21 19:10:00|1781.4|1778.4|1782.17|1779.17|1782.23|1779.23|1781.4|1778.4|0
1729538100000|2024-10-21 19:15:00|1782.15|1779.15|1783.83|1780.83|1783.83|1780.83|1782.15|1779.15|0
1729538400000|2024-10-21 19:20:00|1783.82|1780.82|1782.67|1779.67|1783.82|1780.82|1782.32|1779.32|0
1729538700000|2024-10-21 19:25:00|1782.68|1779.68|1782.93|1779.93|1783.43|1780.43|1782.42|1779.42|0
1729539000000|2024-10-21 19:30:00|1782.92|1779.92|1782.16|1779.16|1782.99|1779.99|1782.04|1779.04|0
1729539300000|2024-10-21 19:35:00|1782.12|1779.12|1782.51|1779.51|1782.51|1779.51|1781.88|1778.88|0
1729539600000|2024-10-21 19:40:00|1782.48|1779.48|1782.77|1779.77|1782.79|1779.79|1781.93|1778.93|0
1729539900000|2024-10-21 19:45:00|1782.76|1779.76|1783.95|1780.95|1783.95|1780.95|1782.62|1779.62|0
1729540200000|2024-10-21 19:50:00|1783.96|1780.96|1786.17|1783.17|1786.22|1783.22|1782.87|1779.87|0
1729540500000|2024-10-21 19:55:00|1786.27|1783.27|1787.4|1784.4|1787.4|1784.4|1785.59|1782.59|0
1729603800000|2024-10-22 13:30:00|1778.21|1775.21|1780.65|1777.65|1781.62|1778.62|1777.64|1774.64|0
1729604100000|2024-10-22 13:35:00|1780.73|1777.73|1784.84|1781.84|1786.66|1783.66|1780.73|1777.73|0
1729604400000|2024-10-22 13:40:00|1784.76|1781.76|1786.5|1783.5|1787.68|1784.68|1784.25|1781.25|0
1729604700000|2024-10-22 13:45:00|1786.43|1783.43|1784.79|1781.79|1790.57|1787.57|1784.79|1781.79|0
1729605000000|2024-10-22 13:50:00|1784.95|1781.95|1784.47|1781.47|1785.83|1782.83|1781.88|1778.88|0
1729605300000|2024-10-22 13:55:00|1784.43|1781.43|1779.98|1776.98|1784.69|1781.69|1778.68|1775.68|0
1729605600000|2024-10-22 14:00:00|1780.05|1777.05|1780.83|1777.83|1781.2|1778.2|1779.38|1776.38|0
1729605900000|2024-10-22 14:05:00|1780.85|1777.85|1782.81|1779.81|1785.46|1782.46|1780.85|1777.85|0
1729606200000|2024-10-22 14:10:00|1782.85|1779.85|1783.93|1780.93|1783.93|1780.93|1781.41|1778.41|0
1729606500000|2024-10-22 14:15:00|1783.86|1780.86|1782.68|1779.68|1784.65|1781.65|1782.45|1779.45|0
1729606800000|2024-10-22 14:20:00|1782.73|1779.73|1779.85|1776.85|1782.82|1779.82|1779.44|1776.44|0
1729607100000|2024-10-22 14:25:00|1779.83|1776.83|1780.02|1777.02|1781.1|1778.1|1779.59|1776.59|0
1729607400000|2024-10-22 14:30:00|1780|1777|1780.29|1777.29|1781.67|1778.67|1779.63|1776.63|0
1729607700000|2024-10-22 14:35:00|1780.32|1777.32|1778.94|1775.94|1781.39|1778.39|1778.65|1775.65|0
1729608000000|2024-10-22 14:40:00|1778.9|1775.9|1778.84|1775.84|1779.94|1776.94|1778.37|1775.37|0
1729608300000|2024-10-22 14:45:00|1778.85|1775.85|1776.28|1773.28|1778.92|1775.92|1775.47|1772.47|0
1729608600000|2024-10-22 14:50:00|1776.34|1773.34|1779.12|1776.12|1779.17|1776.17|1776.34|1773.34|0
1729608900000|2024-10-22 14:55:00|1779.17|1776.17|1779.77|1776.77|1780.07|1777.07|1778.91|1775.91|0
1729609200000|2024-10-22 15:00:00|1779.82|1776.82|1778.12|1775.12|1780.37|1777.37|1778|1775|0
1729609500000|2024-10-22 15:05:00|1778.07|1775.07|1782.06|1779.06|1785.29|1782.29|1777.63|1774.63|0
1729609800000|2024-10-22 15:10:00|1782.05|1779.05|1780.8|1777.8|1782.43|1779.43|1779.52|1776.52|0
1729610100000|2024-10-22 15:15:00|1780.82|1777.82|1783.61|1780.61|1783.92|1780.92|1780.82|1777.82|0
1729610400000|2024-10-22 15:20:00|1783.59|1780.59|1783.26|1780.26|1784.83|1781.83|1782.16|1779.16|0
1729610700000|2024-10-22 15:25:00|1783.24|1780.24|1783.92|1780.92|1783.96|1780.96|1782.02|1779.02|0
1729611000000|2024-10-22 15:30:00|1783.76|1780.76|1782.51|1779.51|1783.86|1780.86|1781.26|1778.26|0
1729611300000|2024-10-22 15:35:00|1782.54|1779.54|1781.65|1778.65|1782.92|1779.92|1781.25|1778.25|0
1729611600000|2024-10-22 15:40:00|1781.71|1778.71|1783.72|1780.72|1783.8|1780.8|1781.4|1778.4|0
1729611900000|2024-10-22 15:45:00|1783.76|1780.76|1783.59|1780.59|1783.89|1780.89|1782.64|1779.64|0
1729612200000|2024-10-22 15:50:00|1783.61|1780.61|1783.48|1780.48|1783.62|1780.62|1782.5|1779.5|0
1729612500000|2024-10-22 15:55:00|1783.49|1780.49|1783.42|1780.42|1784.63|1781.63|1783.38|1780.38|0
1729612800000|2024-10-22 16:00:00|1783.34|1780.34|1781.84|1778.84|1783.34|1780.34|1781.72|1778.72|0
1729613100000|2024-10-22 16:05:00|1781.82|1778.82|1780.65|1777.65|1782.22|1779.22|1780.51|1777.51|0
1729613400000|2024-10-22 16:10:00|1780.63|1777.63|1780.71|1777.71|1781.24|1778.24|1779.96|1776.96|0
1729613700000|2024-10-22 16:15:00|1780.61|1777.61|1779.9|1776.9|1780.88|1777.88|1779.69|1776.69|0
1729614000000|2024-10-22 16:20:00|1779.89|1776.89|1780.77|1777.77|1781|1778|1779.87|1776.87|0
1729614300000|2024-10-22 16:25:00|1780.74|1777.74|1779.65|1776.65|1781.31|1778.31|1779.53|1776.53|0
1729614600000|2024-10-22 16:30:00|1779.67|1776.67|1781.41|1778.41|1781.43|1778.43|1779.67|1776.67|0
1729614900000|2024-10-22 16:35:00|1781.4|1778.4|1780.06|1777.06|1781.4|1778.4|1779.51|1776.51|0
1729615200000|2024-10-22 16:40:00|1780.08|1777.08|1779.55|1776.55|1780.14|1777.14|1778.56|1775.56|0
1729615500000|2024-10-22 16:45:00|1779.5|1776.5|1781.51|1778.51|1781.52|1778.52|1779.46|1776.46|0
1729615800000|2024-10-22 16:50:00|1781.58|1778.58|1781.67|1778.67|1782.05|1779.05|1781.45|1778.45|0
1729616100000|2024-10-22 16:55:00|1781.66|1778.66|1781.97|1778.97|1782.96|1779.96|1781.38|1778.38|0
1729616400000|2024-10-22 17:00:00|1782.02|1779.02|1782.18|1779.18|1782.23|1779.23|1781.54|1778.54|0
1729616700000|2024-10-22 17:05:00|1782.2|1779.2|1781.28|1778.28|1782.22|1779.22|1780.93|1777.93|0
1729617000000|2024-10-22 17:10:00|1781.26|1778.26|1781.72|1778.72|1781.94|1778.94|1780.73|1777.73|0
1729617300000|2024-10-22 17:15:00|1781.73|1778.73|1782.4|1779.4|1782.45|1779.45|1781.73|1778.73|0
1729617600000|2024-10-22 17:20:00|1782.41|1779.41|1782.4|1779.4|1783.15|1780.15|1782.4|1779.4|0
1729617900000|2024-10-22 17:25:00|1782.42|1779.42|1783.16|1780.16|1783.16|1780.16|1782.38|1779.38|0
1729618200000|2024-10-22 17:30:00|1783.24|1780.24|1784.44|1781.44|1784.49|1781.49|1783.13|1780.13|0
1729618500000|2024-10-22 17:35:00|1784.62|1781.62|1786.12|1783.12|1786.13|1783.13|1784.6|1781.6|0
1729618800000|2024-10-22 17:40:00|1786.1|1783.1|1786.62|1783.62|1787.63|1784.63|1786.1|1783.1|0
1729619100000|2024-10-22 17:45:00|1786.61|1783.61|1785.46|1782.46|1786.63|1783.63|1785.05|1782.05|0
1729619400000|2024-10-22 17:50:00|1785.49|1782.49|1785.32|1782.32|1786.09|1783.09|1785.21|1782.21|0
1729619700000|2024-10-22 17:55:00|1785.36|1782.36|1785.49|1782.49|1785.93|1782.93|1785.28|1782.28|0
1729620000000|2024-10-22 18:00:00|1785.5|1782.5|1787.79|1784.79|1787.79|1784.79|1785.2|1782.2|0
1729620300000|2024-10-22 18:05:00|1787.78|1784.78|1785.82|1782.82|1787.78|1784.78|1785.82|1782.82|0
1729620600000|2024-10-22 18:10:00|1785.81|1782.81|1783.42|1780.42|1785.84|1782.84|1783.42|1780.42|0
1729620900000|2024-10-22 18:15:00|1783.32|1780.32|1783.8|1780.8|1784.22|1781.22|1783.12|1780.12|0
1729621200000|2024-10-22 18:20:00|1783.82|1780.82|1784.57|1781.57|1784.62|1781.62|1783.26|1780.26|0
1729621500000|2024-10-22 18:25:00|1784.56|1781.56|1784.75|1781.75|1784.76|1781.76|1783.99|1780.99|0
1729621800000|2024-10-22 18:30:00|1784.76|1781.76|1784.45|1781.45|1784.85|1781.85|1783.63|1780.63|0
1729622100000|2024-10-22 18:35:00|1784.49|1781.49|1784.01|1781.01|1784.61|1781.61|1783.73|1780.73|0
1729622400000|2024-10-22 18:40:00|1784|1781|1783.83|1780.83|1784.4|1781.4|1783.44|1780.44|0
1729622700000|2024-10-22 18:45:00|1783.84|1780.84|1785.24|1782.24|1785.24|1782.24|1783.84|1780.84|0
1729623000000|2024-10-22 18:50:00|1785.31|1782.31|1784.46|1781.46|1785.39|1782.39|1784.45|1781.45|0
1729623300000|2024-10-22 18:55:00|1784.47|1781.47|1783.67|1780.67|1784.74|1781.74|1783.35|1780.35|0
1729623600000|2024-10-22 19:00:00|1783.64|1780.64|1783.11|1780.11|1783.79|1780.79|1783.08|1780.08|0
1729623900000|2024-10-22 19:05:00|1783.09|1780.09|1783.76|1780.76|1783.76|1780.76|1782.92|1779.92|0
1729624200000|2024-10-22 19:10:00|1783.85|1780.85|1784.85|1781.85|1784.86|1781.86|1783.67|1780.67|0
1729624500000|2024-10-22 19:15:00|1784.87|1781.87|1785.06|1782.06|1785.6|1782.6|1784.74|1781.74|0
1729624800000|2024-10-22 19:20:00|1784.93|1781.93|1784.76|1781.76|1784.95|1781.95|1784.29|1781.29|0
1729625100000|2024-10-22 19:25:00|1784.78|1781.78|1785.3|1782.3|1785.72|1782.72|1784.73|1781.73|0
1729625400000|2024-10-22 19:30:00|1785.33|1782.33|1784.77|1781.77|1785.98|1782.98|1784.6|1781.6|0
1729625700000|2024-10-22 19:35:00|1784.76|1781.76|1782.42|1779.42|1785.1|1782.1|1782.42|1779.42|0
1729626000000|2024-10-22 19:40:00|1782.38|1779.38|1783.39|1780.39|1783.39|1780.39|1782.17|1779.17|0
1729626300000|2024-10-22 19:45:00|1783.35|1780.35|1784.32|1781.32|1784.44|1781.44|1783.35|1780.35|0
1729626600000|2024-10-22 19:50:00|1784.33|1781.33|1784.63|1781.63|1784.72|1781.72|1782.67|1779.67|0
1729626900000|2024-10-22 19:55:00|1784.7|1781.7|1783.28|1780.28|1785.12|1782.12|1783.15|1780.15|0
1729690200000|2024-10-23 13:30:00|1770.49|1767.49|1771.84|1768.84|1771.84|1768.84|1768.98|1765.98|0
1729690500000|2024-10-23 13:35:00|1771.66|1768.66|1773.06|1770.06|1773.91|1770.91|1771.5|1768.5|0
1729690800000|2024-10-23 13:40:00|1773.07|1770.07|1772.5|1769.5|1774.92|1771.92|1772.41|1769.41|0
1729691100000|2024-10-23 13:45:00|1772.4|1769.4|1773.09|1770.09|1775.13|1772.13|1771.55|1768.55|0
1729691400000|2024-10-23 13:50:00|1773.16|1770.16|1773.19|1770.19|1773.75|1770.75|1769.96|1766.96|0
1729691700000|2024-10-23 13:55:00|1773.11|1770.11|1773.94|1770.94|1775.48|1772.48|1773.09|1770.09|0
1729692000000|2024-10-23 14:00:00|1774.05|1771.05|1765.55|1762.55|1774.46|1771.46|1764.98|1761.98|0
1729692300000|2024-10-23 14:05:00|1765.61|1762.61|1762.36|1759.36|1766.68|1763.68|1760.41|1757.41|0
1729692600000|2024-10-23 14:10:00|1762.21|1759.21|1764.83|1761.83|1765.37|1762.37|1761.69|1758.69|0
1729692900000|2024-10-23 14:15:00|1764.92|1761.92|1764.63|1761.63|1765.6|1762.6|1764.1|1761.1|0
1729693200000|2024-10-23 14:20:00|1764.3|1761.3|1766.58|1763.58|1768.25|1765.25|1763.83|1760.83|0
1729693500000|2024-10-23 14:25:00|1766.55|1763.55|1770.1|1767.1|1770.1|1767.1|1765.52|1762.52|0
1729693800000|2024-10-23 14:30:00|1770.13|1767.13|1772.84|1769.84|1772.9|1769.9|1769.84|1766.84|0
1729694100000|2024-10-23 14:35:00|1772.87|1769.87|1774.46|1771.46|1774.46|1771.46|1772.22|1769.22|0
1729694400000|2024-10-23 14:40:00|1774.45|1771.45|1775.32|1772.32|1775.35|1772.35|1773.22|1770.22|0
1729694700000|2024-10-23 14:45:00|1775.35|1772.35|1774.55|1771.55|1776.26|1773.26|1774.4|1771.4|0
1729695000000|2024-10-23 14:50:00|1774.58|1771.58|1771.71|1768.71|1774.92|1771.92|1771.28|1768.28|0
1729695300000|2024-10-23 14:55:00|1771.83|1768.83|1769.33|1766.33|1772.14|1769.14|1768.94|1765.94|0
1729695600000|2024-10-23 15:00:00|1769.4|1766.4|1771.42|1768.42|1771.67|1768.67|1768.66|1765.66|0
1729695900000|2024-10-23 15:05:00|1771.45|1768.45|1769.12|1766.12|1771.56|1768.56|1768.39|1765.39|0
1729696200000|2024-10-23 15:10:00|1769.11|1766.11|1765.6|1762.6|1769.11|1766.11|1765.16|1762.16|0
1729696500000|2024-10-23 15:15:00|1765.65|1762.65|1765.91|1762.91|1767|1764|1765.55|1762.55|0
1729696800000|2024-10-23 15:20:00|1765.96|1762.96|1766.76|1763.76|1767.91|1764.91|1765.87|1762.87|0
1729697100000|2024-10-23 15:25:00|1766.83|1763.83|1764.01|1761.01|1766.89|1763.89|1763.7|1760.7|0
1729697400000|2024-10-23 15:30:00|1763.85|1760.85|1763.53|1760.53|1764.72|1761.72|1763.34|1760.34|0
1729697700000|2024-10-23 15:35:00|1763.58|1760.58|1764.95|1761.95|1765.32|1762.32|1763.58|1760.58|0
1729698000000|2024-10-23 15:40:00|1765.01|1762.01|1766.46|1763.46|1766.46|1763.46|1764.38|1761.38|0
1729698300000|2024-10-23 15:45:00|1766.5|1763.5|1767.35|1764.35|1768.2|1765.2|1766.5|1763.5|0
1729698600000|2024-10-23 15:50:00|1767.37|1764.37|1766.4|1763.4|1768.3|1765.3|1766.4|1763.4|0
1729698900000|2024-10-23 15:55:00|1766.46|1763.46|1768.9|1765.9|1768.98|1765.98|1766.3|1763.3|0
1729699200000|2024-10-23 16:00:00|1768.94|1765.94|1764.86|1761.86|1769.15|1766.15|1764.68|1761.68|0
1729699500000|2024-10-23 16:05:00|1765.09|1762.09|1765.31|1762.31|1765.7|1762.7|1764.13|1761.13|0
1729699800000|2024-10-23 16:10:00|1765.34|1762.34|1765.25|1762.25|1765.83|1762.83|1765.01|1762.01|0
1729700100000|2024-10-23 16:15:00|1765.29|1762.29|1763.87|1760.87|1765.29|1762.29|1763.86|1760.86|0
1729700400000|2024-10-23 16:20:00|1763.84|1760.84|1761.1|1758.1|1763.87|1760.87|1760.83|1757.83|0
1729700700000|2024-10-23 16:25:00|1761.29|1758.29|1760.92|1757.92|1762.12|1759.12|1760.84|1757.84|0
1729701000000|2024-10-23 16:30:00|1760.94|1757.94|1760.29|1757.29|1760.94|1757.94|1758.78|1755.78|0
1729701300000|2024-10-23 16:35:00|1760.3|1757.3|1760.05|1757.05|1760.96|1757.96|1759.9|1756.9|0
1729701600000|2024-10-23 16:40:00|1760.1|1757.1|1760.25|1757.25|1760.93|1757.93|1759.78|1756.78|0
1729701900000|2024-10-23 16:45:00|1760.21|1757.21|1760.66|1757.66|1760.66|1757.66|1759.47|1756.47|0
1729702200000|2024-10-23 16:50:00|1760.78|1757.78|1758.17|1755.17|1760.84|1757.84|1757.86|1754.86|0
1729702500000|2024-10-23 16:55:00|1758.2|1755.2|1758.5|1755.5|1759.18|1756.18|1757.93|1754.93|0
1729702800000|2024-10-23 17:00:00|1758.47|1755.47|1755.18|1752.18|1758.47|1755.47|1755.08|1752.08|0
1729703100000|2024-10-23 17:05:00|1755.21|1752.21|1754.22|1751.22|1755.72|1752.72|1754.12|1751.12|0
1729703400000|2024-10-23 17:10:00|1754.36|1751.36|1749.68|1746.68|1754.42|1751.42|1749.68|1746.68|0
1729703700000|2024-10-23 17:15:00|1749.65|1746.65|1751.09|1748.09|1751.54|1748.54|1749.42|1746.42|0
1729704000000|2024-10-23 17:20:00|1751.05|1748.05|1751.18|1748.18|1751.58|1748.58|1750.16|1747.16|0
1729704300000|2024-10-23 17:25:00|1751.15|1748.15|1752.97|1749.97|1753.05|1750.05|1751.06|1748.06|0
1729704600000|2024-10-23 17:30:00|1753|1750|1752.16|1749.16|1753.07|1750.07|1751.49|1748.49|0
1729704900000|2024-10-23 17:35:00|1752.06|1749.06|1749.9|1746.9|1752.14|1749.14|1749.82|1746.82|0
1729705200000|2024-10-23 17:40:00|1749.87|1746.87|1749.27|1746.27|1749.87|1746.87|1748.43|1745.43|0
1729705500000|2024-10-23 17:45:00|1749.03|1746.03|1749.66|1746.66|1749.97|1746.97|1748.34|1745.34|0
1729705800000|2024-10-23 17:50:00|1749.67|1746.67|1748.12|1745.12|1749.94|1746.94|1747.19|1744.19|0
1729706100000|2024-10-23 17:55:00|1748.14|1745.14|1746.76|1743.76|1748.42|1745.42|1746.37|1743.37|0
1729706400000|2024-10-23 18:00:00|1746.77|1743.77|1745.23|1742.23|1746.85|1743.85|1745.23|1742.23|0
1729706700000|2024-10-23 18:05:00|1745.21|1742.21|1745.15|1742.15|1745.88|1742.88|1743.97|1740.97|0
1729707000000|2024-10-23 18:10:00|1745.08|1742.08|1743.96|1740.96|1745.27|1742.27|1743.96|1740.96|0
1729707300000|2024-10-23 18:15:00|1743.92|1740.92|1742.23|1739.23|1744.06|1741.06|1741.79|1738.79|0
1729707600000|2024-10-23 18:20:00|1742.26|1739.26|1745.76|1742.76|1745.82|1742.82|1742.26|1739.26|0
1729707900000|2024-10-23 18:25:00|1745.73|1742.73|1747.21|1744.21|1747.52|1744.52|1745.64|1742.64|0
1729708200000|2024-10-23 18:30:00|1746.97|1743.97|1749.72|1746.72|1749.72|1746.72|1746.58|1743.58|0
1729708500000|2024-10-23 18:35:00|1749.69|1746.69|1751.57|1748.57|1751.57|1748.57|1749.5|1746.5|0
1729708800000|2024-10-23 18:40:00|1751.59|1748.59|1751.37|1748.37|1752.74|1749.74|1750.99|1747.99|0
1729709100000|2024-10-23 18:45:00|1751.38|1748.38|1751.69|1748.69|1752.04|1749.04|1750.85|1747.85|0
1729709400000|2024-10-23 18:50:00|1751.67|1748.67|1750.01|1747.01|1752.18|1749.18|1749.95|1746.95|0
1729709700000|2024-10-23 18:55:00|1749.98|1746.98|1750.33|1747.33|1750.49|1747.49|1748.71|1745.71|0
1729710000000|2024-10-23 19:00:00|1750.39|1747.39|1749.94|1746.94|1750.52|1747.52|1749.62|1746.62|0
1729710300000|2024-10-23 19:05:00|1749.88|1746.88|1754.38|1751.38|1757.24|1754.24|1749.42|1746.42|0
1729710600000|2024-10-23 19:10:00|1754.37|1751.37|1753.24|1750.24|1755.4|1752.4|1752.59|1749.59|0
1729710900000|2024-10-23 19:15:00|1753.17|1750.17|1753.94|1750.94|1754.45|1751.45|1753.17|1750.17|0
1729711200000|2024-10-23 19:20:00|1754.03|1751.03|1754.08|1751.08|1754.69|1751.69|1753.15|1750.15|0
1729711500000|2024-10-23 19:25:00|1754.05|1751.05|1753.93|1750.93|1754.85|1751.85|1753.44|1750.44|0
1729711800000|2024-10-23 19:30:00|1753.96|1750.96|1753.71|1750.71|1753.96|1750.96|1752.59|1749.59|0
1729712100000|2024-10-23 19:35:00|1753.67|1750.67|1754.83|1751.83|1754.99|1751.99|1753.67|1750.67|0
1729712400000|2024-10-23 19:40:00|1754.85|1751.85|1756.2|1753.2|1756.28|1753.28|1754.85|1751.85|0
1729712700000|2024-10-23 19:45:00|1756.25|1753.25|1756.32|1753.32|1757.64|1754.64|1755.76|1752.76|0
1729713000000|2024-10-23 19:50:00|1756.34|1753.34|1756.1|1753.1|1757.6|1754.6|1755.78|1752.78|0
1729713300000|2024-10-23 19:55:00|1756.11|1753.11|1758|1755|1758.1|1755.1|1755.65|1752.65|0
1729776600000|2024-10-24 13:30:00|1756.47|1756.47|1760.76|1757.76|1761.32|1758.32|1756.47|1756.35|0
1729776900000|2024-10-24 13:35:00|1760.42|1757.42|1763.47|1760.47|1763.64|1760.64|1759.81|1756.81|0
1729777200000|2024-10-24 13:40:00|1763.73|1760.73|1767.03|1764.03|1767.72|1764.72|1763.73|1760.73|0
1729777500000|2024-10-24 13:45:00|1767.17|1764.17|1765.06|1762.06|1767.72|1764.72|1763.72|1760.72|0
1729777800000|2024-10-24 13:50:00|1765.14|1762.14|1767.11|1764.11|1767.33|1764.33|1764.99|1761.99|0
1729778100000|2024-10-24 13:55:00|1767.12|1764.12|1768.24|1765.24|1768.87|1765.87|1766.14|1763.14|0
1729778400000|2024-10-24 14:00:00|1768.4|1765.4|1769.01|1766.01|1772.01|1769.01|1767.87|1764.87|0
1729778700000|2024-10-24 14:05:00|1769.07|1766.07|1766.26|1763.26|1769.56|1766.56|1764.92|1761.92|0
1729779000000|2024-10-24 14:10:00|1766.06|1763.06|1766|1763|1767.7|1764.7|1765.88|1762.88|0
1729779300000|2024-10-24 14:15:00|1765.94|1762.94|1765.27|1762.27|1767.29|1764.29|1765|1762|0
1729779600000|2024-10-24 14:20:00|1765.25|1762.25|1767.81|1764.81|1767.81|1764.81|1764.82|1761.82|0
1729779900000|2024-10-24 14:25:00|1767.85|1764.85|1763.98|1760.98|1769.33|1766.33|1763.9|1760.9|0
1729780200000|2024-10-24 14:30:00|1763.95|1760.95|1765.85|1762.85|1766.17|1763.17|1763.67|1760.67|0
1729780500000|2024-10-24 14:35:00|1765.82|1762.82|1767.35|1764.35|1767.92|1764.92|1765.27|1762.27|0
1729780800000|2024-10-24 14:40:00|1767.29|1764.29|1766.39|1763.39|1767.48|1764.48|1766.27|1763.27|0
1729781100000|2024-10-24 14:45:00|1766.33|1763.33|1763.66|1760.66|1766.35|1763.35|1763.12|1760.12|0
1729781400000|2024-10-24 14:50:00|1763.33|1760.33|1760.55|1757.55|1763.44|1760.44|1760.29|1757.29|0
1729781700000|2024-10-24 14:55:00|1760.5|1757.5|1759.58|1756.58|1760.75|1757.75|1759.45|1756.45|0
1729782000000|2024-10-24 15:00:00|1759.61|1756.61|1759.23|1756.23|1761.03|1758.03|1759.23|1756.23|0
1729782300000|2024-10-24 15:05:00|1759.3|1756.3|1759.97|1756.97|1759.97|1756.97|1757.17|1754.17|0
1729782600000|2024-10-24 15:10:00|1759.95|1756.95|1761.23|1758.23|1761.23|1758.23|1759.95|1756.95|0
1729782900000|2024-10-24 15:15:00|1761.02|1758.02|1761.75|1758.75|1761.96|1758.96|1760.65|1757.65|0
1729783200000|2024-10-24 15:20:00|1761.81|1758.81|1758.41|1755.41|1761.81|1758.81|1758.06|1755.06|0
1729783500000|2024-10-24 15:25:00|1758.24|1755.24|1756.91|1753.91|1758.31|1755.31|1756.9|1753.9|0
1729783800000|2024-10-24 15:30:00|1756.88|1753.88|1758.37|1755.37|1758.5|1755.5|1756.87|1753.87|0
1729784100000|2024-10-24 15:35:00|1758.43|1755.43|1757.3|1754.3|1758.66|1755.66|1756.95|1753.95|0
1729784400000|2024-10-24 15:40:00|1757.11|1754.11|1756.13|1753.13|1757.21|1754.21|1756.06|1753.06|0
1729784700000|2024-10-24 15:45:00|1756.2|1753.2|1752.95|1749.95|1756.55|1753.55|1752.95|1749.95|0
1729785000000|2024-10-24 15:50:00|1753.03|1750.03|1755.61|1752.61|1755.61|1752.61|1752.64|1749.64|0
1729785300000|2024-10-24 15:55:00|1755.63|1752.63|1757.29|1754.29|1757.3|1754.3|1755.54|1752.54|0
1729785600000|2024-10-24 16:00:00|1757.21|1754.21|1756.81|1753.81|1757.59|1754.59|1756.55|1753.55|0
1729785900000|2024-10-24 16:05:00|1756.67|1753.67|1753.48|1750.48|1756.67|1753.67|1752.6|1749.6|0
1729786200000|2024-10-24 16:10:00|1753.52|1750.52|1752.12|1749.12|1753.81|1750.81|1751.98|1748.98|0
1729786500000|2024-10-24 16:15:00|1752.08|1749.08|1752.27|1749.27|1753.13|1750.13|1751.91|1748.91|0
1729786800000|2024-10-24 16:20:00|1752.24|1749.24|1755.33|1752.33|1755.62|1752.62|1752.12|1749.12|0
1729787100000|2024-10-24 16:25:00|1755.37|1752.37|1756.38|1753.38|1756.62|1753.62|1755.37|1752.37|0
1729787400000|2024-10-24 16:30:00|1756.43|1753.43|1758.79|1755.79|1759.18|1756.18|1756.43|1753.43|0
1729787700000|2024-10-24 16:35:00|1758.76|1755.76|1759.43|1756.43|1759.58|1756.58|1757.62|1754.62|0
1729788000000|2024-10-24 16:40:00|1759.46|1756.46|1758.75|1755.75|1759.7|1756.7|1758.67|1755.67|0
1729788300000|2024-10-24 16:45:00|1758.69|1755.69|1758.63|1755.63|1758.69|1755.69|1758.09|1755.09|0
1729788600000|2024-10-24 16:50:00|1758.72|1755.72|1758.27|1755.27|1759.22|1756.22|1757.83|1754.83|0
1729788900000|2024-10-24 16:55:00|1758.32|1755.32|1758.47|1755.47|1758.73|1755.73|1758.18|1755.18|0
1729789200000|2024-10-24 17:00:00|1758.49|1755.49|1760.34|1757.34|1760.34|1757.34|1758.28|1755.28|0
1729789500000|2024-10-24 17:05:00|1760.4|1757.4|1761.47|1758.47|1761.87|1758.87|1760.34|1757.34|0
1729789800000|2024-10-24 17:10:00|1761.48|1758.48|1761.63|1758.63|1762.59|1759.59|1761.48|1758.48|0
1729790100000|2024-10-24 17:15:00|1761.5|1758.5|1760.32|1757.32|1761.62|1758.62|1759.55|1756.55|0
1729790400000|2024-10-24 17:20:00|1760.39|1757.39|1759.61|1756.61|1760.96|1757.96|1759.61|1756.61|0
1729790700000|2024-10-24 17:25:00|1759.59|1756.59|1760.24|1757.24|1760.35|1757.35|1759.03|1756.03|0
1729791000000|2024-10-24 17:30:00|1760.26|1757.26|1760.23|1757.23|1760.73|1757.73|1760.09|1757.09|0
1729791300000|2024-10-24 17:35:00|1760.22|1757.22|1761.68|1758.68|1761.68|1758.68|1760.19|1757.19|0
1729791600000|2024-10-24 17:40:00|1761.71|1758.71|1762.23|1759.23|1762.28|1759.28|1760.94|1757.94|0
1729791900000|2024-10-24 17:45:00|1762.14|1759.14|1759.97|1756.97|1762.26|1759.26|1759.92|1756.92|0
1729792200000|2024-10-24 17:50:00|1759.96|1756.96|1759.78|1756.78|1760.55|1757.55|1759.78|1756.78|0
1729792500000|2024-10-24 17:55:00|1759.79|1756.79|1758.56|1755.56|1760.32|1757.32|1758.55|1755.55|0
1729792800000|2024-10-24 18:00:00|1758.59|1755.59|1759.67|1756.67|1759.75|1756.75|1757.73|1754.73|0
1729793100000|2024-10-24 18:05:00|1759.7|1756.7|1760.18|1757.18|1760.53|1757.53|1759.59|1756.59|0
1729793400000|2024-10-24 18:10:00|1760.16|1757.16|1761.08|1758.08|1761.08|1758.08|1759.85|1756.85|0
1729793700000|2024-10-24 18:15:00|1760.98|1757.98|1761.23|1758.23|1761.54|1758.54|1760.91|1757.91|0
1729794000000|2024-10-24 18:20:00|1761.22|1758.22|1762.01|1759.01|1762.22|1759.22|1761.05|1758.05|0
1729794300000|2024-10-24 18:25:00|1761.98|1758.98|1761.67|1758.67|1762.09|1759.09|1760.69|1757.69|0
1729794600000|2024-10-24 18:30:00|1761.74|1758.74|1760.66|1757.66|1761.74|1758.74|1760.66|1757.66|0
1729794900000|2024-10-24 18:35:00|1760.58|1757.58|1758.83|1755.83|1760.7|1757.7|1758.83|1755.83|0
1729795200000|2024-10-24 18:40:00|1758.84|1755.84|1760.25|1757.25|1760.31|1757.31|1758.51|1755.51|0
1729795500000|2024-10-24 18:45:00|1760.26|1757.26|1760.55|1757.55|1760.55|1757.55|1759.84|1756.84|0
1729795800000|2024-10-24 18:50:00|1760.52|1757.52|1761.18|1758.18|1761.18|1758.18|1760.49|1757.49|0
1729796100000|2024-10-24 18:55:00|1761.23|1758.23|1761.82|1758.82|1761.9|1758.9|1760.95|1757.95|0
1729796400000|2024-10-24 19:00:00|1761.89|1758.89|1759.86|1756.86|1761.89|1758.89|1759.86|1756.86|0
1729796700000|2024-10-24 19:05:00|1759.88|1756.88|1761.56|1758.56|1761.8|1758.8|1759.87|1756.87|0
1729797000000|2024-10-24 19:10:00|1761.59|1758.59|1762.9|1759.9|1762.9|1759.9|1761.57|1758.57|0
1729797300000|2024-10-24 19:15:00|1762.89|1759.89|1763.83|1760.83|1763.83|1760.83|1762.86|1759.86|0
1729797600000|2024-10-24 19:20:00|1763.82|1760.82|1764.36|1761.36|1764.36|1761.36|1763.82|1760.82|0
1729797900000|2024-10-24 19:25:00|1764.38|1761.38|1764.82|1761.82|1765.05|1762.05|1764.34|1761.34|0
1729798200000|2024-10-24 19:30:00|1764.84|1761.84|1767.45|1764.45|1767.51|1764.51|1764.82|1761.82|0
1729798500000|2024-10-24 19:35:00|1767.44|1764.44|1767.04|1764.04|1768.58|1765.58|1767.04|1764.04|0
1729798800000|2024-10-24 19:40:00|1766.99|1763.99|1766.14|1763.14|1766.99|1763.99|1765.64|1762.64|0
1729799100000|2024-10-24 19:45:00|1766.06|1763.06|1766|1763|1766.61|1763.61|1765.69|1762.69|0
1729799400000|2024-10-24 19:50:00|1766.01|1763.01|1767.74|1764.74|1767.74|1764.74|1765.75|1762.75|0
1729799700000|2024-10-24 19:55:00|1767.72|1764.72|1767.25|1764.25|1767.95|1764.95|1767.24|1764.24|0
1730132700000|2024-10-28 16:25:00|1795.02|1792.02|1794.99|1791.99|1795.26|1792.26|1794.8|1791.8|0
1730133000000|2024-10-28 16:30:00|1795.02|1792.02|1793.82|1790.82|1795.08|1792.08|1793.71|1790.71|0
1730133300000|2024-10-28 16:35:00|1793.84|1790.84|1792.4|1789.4|1794.11|1791.11|1792.35|1789.35|0
1730133600000|2024-10-28 16:40:00|1792.31|1789.31|1794.5|1791.5|1794.5|1791.5|1792.06|1789.06|0
1730133900000|2024-10-28 16:45:00|1794.51|1791.51|1793.49|1790.49|1794.63|1791.63|1793.03|1790.03|0
1730134200000|2024-10-28 16:50:00|1793.46|1790.46|1793.36|1790.36|1794.18|1791.18|1793.08|1790.08|0
1730134500000|2024-10-28 16:55:00|1793.39|1790.39|1793.73|1790.73|1793.73|1790.73|1793.16|1790.16|0
1730134800000|2024-10-28 17:00:00|1793.55|1790.55|1793.36|1790.36|1793.98|1790.98|1792.38|1789.38|0
1730135100000|2024-10-28 17:05:00|1793.39|1790.39|1795.58|1792.58|1795.62|1792.62|1793.25|1790.25|0
1730135400000|2024-10-28 17:10:00|1795.54|1792.54|1792.89|1789.89|1795.54|1792.54|1792.77|1789.77|0
1730135700000|2024-10-28 17:15:00|1792.85|1789.85|1794.2|1791.2|1794.2|1791.2|1792.81|1789.81|0
1730136000000|2024-10-28 17:20:00|1794.25|1791.25|1794.16|1791.16|1794.76|1791.76|1793.97|1790.97|0
1730136300000|2024-10-28 17:25:00|1794.21|1791.21|1794.17|1791.17|1794.52|1791.52|1794.09|1791.09|0
1730136600000|2024-10-28 17:30:00|1794.15|1791.15|1795.66|1792.66|1795.66|1792.66|1794.13|1791.13|0
1730136900000|2024-10-28 17:35:00|1795.62|1792.62|1794.91|1791.91|1795.76|1792.76|1794.64|1791.64|0
1730137200000|2024-10-28 17:40:00|1794.92|1791.92|1794.8|1791.8|1795.6|1792.6|1794.59|1791.59|0
1730137500000|2024-10-28 17:45:00|1794.84|1791.84|1793.75|1790.75|1795.06|1792.06|1793.65|1790.65|0
1730137800000|2024-10-28 17:50:00|1793.73|1790.73|1794.18|1791.18|1794.48|1791.48|1793.59|1790.59|0
1730138100000|2024-10-28 17:55:00|1794.07|1791.07|1794.34|1791.34|1794.45|1791.45|1793.9|1790.9|0
1730138400000|2024-10-28 18:00:00|1794.33|1791.33|1793|1790|1794.33|1791.33|1792.49|1789.49|0
1730138700000|2024-10-28 18:05:00|1793.01|1790.01|1794.7|1791.7|1794.77|1791.77|1792.81|1789.81|0
1730139000000|2024-10-28 18:10:00|1794.66|1791.66|1793.79|1790.79|1794.68|1791.68|1793.78|1790.78|0
1730139300000|2024-10-28 18:15:00|1793.74|1790.74|1793.83|1790.83|1793.97|1790.97|1793|1790|0
1730139600000|2024-10-28 18:20:00|1793.81|1790.81|1792.14|1789.14|1793.81|1790.81|1792.07|1789.07|0
1730139900000|2024-10-28 18:25:00|1792.13|1789.13|1792.06|1789.06|1792.75|1789.75|1791.91|1788.91|0
1730140200000|2024-10-28 18:30:00|1792.04|1789.04|1792.06|1789.06|1792.45|1789.45|1791.71|1788.71|0
1730140500000|2024-10-28 18:35:00|1792.16|1789.16|1792.57|1789.57|1792.85|1789.85|1791.92|1788.92|0
1730140800000|2024-10-28 18:40:00|1792.65|1789.65|1792.03|1789.03|1792.89|1789.89|1791.86|1788.86|0
1730141100000|2024-10-28 18:45:00|1792.1|1789.1|1791.54|1788.54|1792.13|1789.13|1791.15|1788.15|0
1730141400000|2024-10-28 18:50:00|1791.56|1788.56|1793.21|1790.21|1793.49|1790.49|1791.56|1788.56|0
1730141700000|2024-10-28 18:55:00|1793.25|1790.25|1792.18|1789.18|1793.25|1790.25|1792.06|1789.06|0
1730142000000|2024-10-28 19:00:00|1792.1|1789.1|1792.11|1789.11|1792.56|1789.56|1791.59|1788.59|0
1730142300000|2024-10-28 19:05:00|1792.08|1789.08|1792.21|1789.21|1792.24|1789.24|1791.63|1788.63|0
1730142600000|2024-10-28 19:10:00|1792.23|1789.23|1792.85|1789.85|1792.93|1789.93|1791.96|1788.96|0
1730142900000|2024-10-28 19:15:00|1792.9|1789.9|1791.83|1788.83|1793.23|1790.23|1791.79|1788.79|0
1730143200000|2024-10-28 19:20:00|1791.86|1788.86|1793.41|1790.41|1793.41|1790.41|1791.78|1788.78|0
1730143500000|2024-10-28 19:25:00|1793.34|1790.34|1792.76|1789.76|1793.36|1790.36|1792.76|1789.76|0
1730143800000|2024-10-28 19:30:00|1792.88|1789.88|1792.97|1789.97|1793.88|1790.88|1792.6|1789.6|0
1730144100000|2024-10-28 19:35:00|1793|1790|1792.93|1789.93|1793.56|1790.56|1792.36|1789.36|0
1730144400000|2024-10-28 19:40:00|1792.94|1789.94|1793.84|1790.84|1794.09|1791.09|1792.94|1789.94|0
1730144700000|2024-10-28 19:45:00|1793.86|1790.86|1794.56|1791.56|1794.99|1791.99|1793.85|1790.85|0
1730145000000|2024-10-28 19:50:00|1794.6|1791.6|1794.49|1791.49|1794.72|1791.72|1792.91|1789.91|0
1730145300000|2024-10-28 19:55:00|1794.51|1791.51|1792.68|1789.68|1794.51|1791.51|1792.61|1789.61|0
1730212200000|2024-10-29 14:30:00|1819.01|1816.01|1821.37|1818.37|1821.37|1818.37|1818.88|1815.88|0
1730212500000|2024-10-29 14:35:00|1821.54|1818.54|1822.84|1819.84|1822.91|1819.91|1821.54|1818.54|0
1730212800000|2024-10-29 14:40:00|1822.76|1819.76|1821.83|1818.83|1822.96|1819.96|1821.29|1818.29|0
1730213100000|2024-10-29 14:45:00|1821.82|1818.82|1821.49|1818.49|1822.73|1819.73|1820.97|1817.97|0
1730213400000|2024-10-29 14:50:00|1821.44|1818.44|1822.08|1819.08|1822.18|1819.18|1820.82|1817.82|0
1730213700000|2024-10-29 14:55:00|1822.18|1819.18|1824.81|1821.81|1825.52|1822.52|1822.07|1819.07|0
1730214000000|2024-10-29 15:00:00|1824.79|1821.79|1822.17|1819.17|1824.82|1821.82|1822.17|1819.17|0
1730214300000|2024-10-29 15:05:00|1822.21|1819.21|1820.22|1817.22|1822.31|1819.31|1819.74|1816.74|0
1730214600000|2024-10-29 15:10:00|1820.24|1817.24|1820.73|1817.73|1820.93|1817.93|1819.39|1816.39|0
1730214900000|2024-10-29 15:15:00|1820.75|1817.75|1821.37|1818.37|1821.56|1818.56|1820.64|1817.64|0
1730215200000|2024-10-29 15:20:00|1821.34|1818.34|1822.91|1819.91|1823.25|1820.25|1821.04|1818.04|0
1730215500000|2024-10-29 15:25:00|1822.97|1819.97|1823.47|1820.47|1824.3|1821.3|1822.92|1819.92|0
1730215800000|2024-10-29 15:30:00|1823.48|1820.48|1823.34|1820.34|1824.36|1821.36|1822.95|1819.95|0
1730216100000|2024-10-29 15:35:00|1823.29|1820.29|1823.91|1820.91|1824.23|1821.23|1823.29|1820.29|0
1730216400000|2024-10-29 15:40:00|1823.95|1820.95|1825.99|1822.99|1826.05|1823.05|1823.91|1820.91|0
1730216700000|2024-10-29 15:45:00|1825.97|1822.97|1827.19|1824.19|1827.31|1824.31|1825.97|1822.97|0
1730217000000|2024-10-29 15:50:00|1827.22|1824.22|1828.6|1825.6|1828.6|1825.6|1827.22|1824.22|0
1730217300000|2024-10-29 15:55:00|1828.56|1825.56|1830.09|1827.09|1830.73|1827.73|1828.56|1825.56|0
1730217600000|2024-10-29 16:00:00|1830.12|1827.12|1829.7|1826.7|1831.51|1828.51|1829.7|1826.7|0
1730217900000|2024-10-29 16:05:00|1829.68|1826.68|1828.47|1825.47|1829.72|1826.72|1828.42|1825.42|0
1730218200000|2024-10-29 16:10:00|1828.48|1825.48|1828.28|1825.28|1828.51|1825.51|1827.7|1824.7|0
1730218500000|2024-10-29 16:15:00|1828.46|1825.46|1828.24|1825.24|1829.82|1826.82|1828.22|1825.22|0
1730218800000|2024-10-29 16:20:00|1828.2|1825.2|1828.87|1825.87|1829.03|1826.03|1827.17|1824.17|0
1730219100000|2024-10-29 16:25:00|1828.81|1825.81|1826.86|1823.86|1828.83|1825.83|1826.68|1823.68|0
1730219400000|2024-10-29 16:30:00|1826.85|1823.85|1826.06|1823.06|1827.51|1824.51|1825.88|1822.88|0
1730219700000|2024-10-29 16:35:00|1826.02|1823.02|1827.52|1824.52|1828.11|1825.11|1825.84|1822.84|0
1730220000000|2024-10-29 16:40:00|1827.54|1824.54|1828.71|1825.71|1828.95|1825.95|1827.12|1824.12|0
1730220300000|2024-10-29 16:45:00|1828.75|1825.75|1829.95|1826.95|1830.22|1827.22|1828.6|1825.6|0
1730220600000|2024-10-29 16:50:00|1829.96|1826.96|1830.63|1827.63|1831.15|1828.15|1829.78|1826.78|0
1730220900000|2024-10-29 16:55:00|1830.64|1827.64|1830.94|1827.94|1831.07|1828.07|1830.24|1827.24|0
1730221200000|2024-10-29 17:00:00|1830.95|1827.95|1831.97|1828.97|1832.79|1829.79|1830.92|1827.92|0
1730221500000|2024-10-29 17:05:00|1831.87|1828.87|1831.48|1828.48|1832|1829|1831.37|1828.37|0
1730221800000|2024-10-29 17:10:00|1831.46|1828.46|1831.61|1828.61|1832|1829|1831.36|1828.36|0
1730222100000|2024-10-29 17:15:00|1831.59|1828.59|1831.7|1828.7|1831.7|1828.7|1830.48|1827.48|0
1730222400000|2024-10-29 17:20:00|1831.71|1828.71|1831.65|1828.65|1831.97|1828.97|1830.73|1827.73|0
1730222700000|2024-10-29 17:25:00|1831.66|1828.66|1830.86|1827.86|1831.84|1828.84|1830.6|1827.6|0
1730223000000|2024-10-29 17:30:00|1830.83|1827.83|1832.02|1829.02|1832.02|1829.02|1830.65|1827.65|0
1730223300000|2024-10-29 17:35:00|1832.1|1829.1|1830.9|1827.9|1832.43|1829.43|1830.87|1827.87|0
1730223600000|2024-10-29 17:40:00|1830.96|1827.96|1828.54|1825.54|1831.08|1828.08|1828.45|1825.45|0
1730223900000|2024-10-29 17:45:00|1828.46|1825.46|1828.99|1825.99|1829.19|1826.19|1828.4|1825.4|0
1730224200000|2024-10-29 17:50:00|1829|1826|1829.24|1826.24|1829.27|1826.27|1828.07|1825.07|0
1730224500000|2024-10-29 17:55:00|1829.34|1826.34|1833.77|1830.77|1835.31|1832.31|1829.28|1826.28|0
1730224800000|2024-10-29 18:00:00|1833.74|1830.74|1833.57|1830.57|1834.38|1831.38|1833.09|1830.09|0
1730225100000|2024-10-29 18:05:00|1833.56|1830.56|1834.29|1831.29|1834.34|1831.34|1832.99|1829.99|0
1730225400000|2024-10-29 18:10:00|1834.31|1831.31|1833.24|1830.24|1834.31|1831.31|1833.03|1830.03|0
1730225700000|2024-10-29 18:15:00|1833.22|1830.22|1833.79|1830.79|1834.11|1831.11|1832.26|1829.26|0
1730226000000|2024-10-29 18:20:00|1833.9|1830.9|1835.79|1832.79|1836.13|1833.13|1833.9|1830.9|0
1730226300000|2024-10-29 18:25:00|1835.8|1832.8|1835.46|1832.46|1835.82|1832.82|1834.79|1831.79|0
1730226600000|2024-10-29 18:30:00|1835.4|1832.4|1835.46|1832.46|1836.15|1833.15|1835.33|1832.33|0
1730226900000|2024-10-29 18:35:00|1835.49|1832.49|1835.84|1832.84|1836.15|1833.15|1834.71|1831.71|0
1730227200000|2024-10-29 18:40:00|1835.88|1832.88|1835.7|1832.7|1836.58|1833.58|1835.5|1832.5|0
1730227500000|2024-10-29 18:45:00|1835.68|1832.68|1835.76|1832.76|1836|1833|1834.99|1831.99|0
1730227800000|2024-10-29 18:50:00|1835.75|1832.75|1835.56|1832.56|1836.14|1833.14|1834.95|1831.95|0
1730228100000|2024-10-29 18:55:00|1835.55|1832.55|1834.92|1831.92|1835.89|1832.89|1834.84|1831.84|0
1730228400000|2024-10-29 19:00:00|1834.89|1831.89|1836.45|1833.45|1836.56|1833.56|1834.89|1831.89|0
1730228700000|2024-10-29 19:05:00|1836.48|1833.48|1837.44|1834.44|1837.44|1834.44|1836.47|1833.47|0
1730229000000|2024-10-29 19:10:00|1837.47|1834.47|1836.96|1833.96|1837.55|1834.55|1836.92|1833.92|0
1730229300000|2024-10-29 19:15:00|1836.94|1833.94|1837.49|1834.49|1837.63|1834.63|1836.66|1833.66|0
1730229600000|2024-10-29 19:20:00|1837.54|1834.54|1838.16|1835.16|1838.19|1835.19|1837.31|1834.31|0
1730229900000|2024-10-29 19:25:00|1838|1835|1837.95|1834.95|1838.32|1835.32|1837.31|1834.31|0
1730230200000|2024-10-29 19:30:00|1837.8|1834.8|1836.39|1833.39|1838.19|1835.19|1835.96|1832.96|0
1730230500000|2024-10-29 19:35:00|1836.36|1833.36|1836.32|1833.32|1836.8|1833.8|1835.86|1832.86|0
1730230800000|2024-10-29 19:40:00|1836.33|1833.33|1837.06|1834.06|1837.17|1834.17|1835.72|1832.72|0
1730231100000|2024-10-29 19:45:00|1836.97|1833.97|1837.65|1834.65|1837.96|1834.96|1836.63|1833.63|0
1730231400000|2024-10-29 19:50:00|1837.66|1834.66|1836.97|1833.97|1837.67|1834.67|1835.74|1832.74|0
1730231700000|2024-10-29 19:55:00|1837|1834|1836.27|1833.27|1837.15|1834.15|1835.93|1832.93|0
1730298600000|2024-10-30 14:30:00|1849.76|1846.76|1849.61|1846.61|1849.85|1846.85|1848.77|1845.77|0
1730298900000|2024-10-30 14:35:00|1849.82|1846.82|1849.54|1846.54|1850.38|1847.38|1848.44|1845.44|0
1730299200000|2024-10-30 14:40:00|1849.61|1846.61|1850.71|1847.71|1851.03|1848.03|1848.83|1845.83|0
1730299500000|2024-10-30 14:45:00|1850.67|1847.67|1848.2|1845.2|1850.94|1847.94|1848.13|1845.13|0
1730299800000|2024-10-30 14:50:00|1848.19|1845.19|1843.85|1840.85|1848.57|1845.57|1843.85|1840.85|0
1730300100000|2024-10-30 14:55:00|1843.89|1840.89|1845.99|1842.99|1846.69|1843.69|1843.7|1840.7|0
1730300400000|2024-10-30 15:00:00|1845.94|1842.94|1845.5|1842.5|1846.6|1843.6|1845.46|1842.46|0
1730300700000|2024-10-30 15:05:00|1845.36|1842.36|1844.94|1841.94|1846.26|1843.26|1844.43|1841.43|0
1730301000000|2024-10-30 15:10:00|1844.95|1841.95|1842.66|1839.66|1844.95|1841.95|1842.27|1839.27|0
1730301300000|2024-10-30 15:15:00|1842.64|1839.64|1843.92|1840.92|1844.09|1841.09|1841.62|1838.62|0
1730301600000|2024-10-30 15:20:00|1843.91|1840.91|1844.27|1841.27|1844.35|1841.35|1843.24|1840.24|0
1730301900000|2024-10-30 15:25:00|1844.2|1841.2|1845.48|1842.48|1846.11|1843.11|1843.9|1840.9|0
1730302200000|2024-10-30 15:30:00|1845.51|1842.51|1843.28|1840.28|1845.71|1842.71|1843.28|1840.28|0
1730302500000|2024-10-30 15:35:00|1843.24|1840.24|1844.6|1841.6|1844.85|1841.85|1842.83|1839.83|0
1730302800000|2024-10-30 15:40:00|1844.58|1841.58|1845.83|1842.83|1845.95|1842.95|1844.19|1841.19|0
1730303100000|2024-10-30 15:45:00|1845.81|1842.81|1844.6|1841.6|1846.28|1843.28|1844.5|1841.5|0
1730303400000|2024-10-30 15:50:00|1844.55|1841.55|1844.63|1841.63|1844.99|1841.99|1843.99|1840.99|0
1730303700000|2024-10-30 15:55:00|1844.59|1841.59|1844.02|1841.02|1844.87|1841.87|1843.86|1840.86|0
1730304000000|2024-10-30 16:00:00|1843.91|1840.91|1843.15|1840.15|1843.91|1840.91|1842.81|1839.81|0
1730304300000|2024-10-30 16:05:00|1843.17|1840.17|1843.56|1840.56|1844.32|1841.32|1843.17|1840.17|0
1730304600000|2024-10-30 16:10:00|1843.52|1840.52|1842.17|1839.17|1843.52|1840.52|1841.94|1838.94|0
1730304900000|2024-10-30 16:15:00|1842.22|1839.22|1842.91|1839.91|1843.27|1840.27|1842.22|1839.22|0
1730305200000|2024-10-30 16:20:00|1842.9|1839.9|1842.01|1839.01|1843.57|1840.57|1842|1839|0
1730305500000|2024-10-30 16:25:00|1842.02|1839.02|1841.57|1838.57|1842.16|1839.16|1841.21|1838.21|0
1730305800000|2024-10-30 16:30:00|1841.64|1838.64|1842.53|1839.53|1842.53|1839.53|1840.9|1837.9|0
1730306100000|2024-10-30 16:35:00|1842.58|1839.58|1842.79|1839.79|1842.79|1839.79|1841.28|1838.28|0
1730306400000|2024-10-30 16:40:00|1842.8|1839.8|1842.53|1839.53|1843.68|1840.68|1842.41|1839.41|0
1730306700000|2024-10-30 16:45:00|1842.6|1839.6|1843.69|1840.69|1843.69|1840.69|1842.5|1839.5|0
1730307000000|2024-10-30 16:50:00|1843.67|1840.67|1843.43|1840.43|1843.98|1840.98|1843.26|1840.26|0
1730307300000|2024-10-30 16:55:00|1843.36|1840.36|1842.28|1839.28|1843.36|1840.36|1841.73|1838.73|0
1730307600000|2024-10-30 17:00:00|1842.27|1839.27|1841.26|1838.26|1842.27|1839.27|1840.97|1837.97|0
1730307900000|2024-10-30 17:05:00|1841.3|1838.3|1840.49|1837.49|1841.54|1838.54|1840.29|1837.29|0
1730308200000|2024-10-30 17:10:00|1840.56|1837.56|1840.88|1837.88|1841.2|1838.2|1840.35|1837.35|0
1730308500000|2024-10-30 17:15:00|1840.92|1837.92|1840.64|1837.64|1841.31|1838.31|1840.46|1837.46|0
1730308800000|2024-10-30 17:20:00|1840.69|1837.69|1841.56|1838.56|1841.74|1838.74|1840.69|1837.69|0
1730309100000|2024-10-30 17:25:00|1841.55|1838.55|1840.59|1837.59|1841.59|1838.59|1840.16|1837.16|0
1730309400000|2024-10-30 17:30:00|1840.54|1837.54|1837.46|1834.46|1840.54|1837.54|1837.46|1834.46|0
1730309700000|2024-10-30 17:35:00|1837.55|1834.55|1834.05|1831.05|1837.61|1834.61|1834.05|1831.05|0
1730310000000|2024-10-30 17:40:00|1834.04|1831.04|1836.02|1833.02|1836.37|1833.37|1833.16|1830.16|0
1730310300000|2024-10-30 17:45:00|1835.97|1832.97|1836.25|1833.25|1836.51|1833.51|1835.6|1832.6|0
1730310600000|2024-10-30 17:50:00|1836.41|1833.41|1837.75|1834.75|1837.75|1834.75|1836|1833|0
1730310900000|2024-10-30 17:55:00|1837.66|1834.66|1836.73|1833.73|1837.74|1834.74|1836.68|1833.68|0
1730311200000|2024-10-30 18:00:00|1836.93|1833.93|1837.96|1834.96|1837.96|1834.96|1836.33|1833.33|0
1730311500000|2024-10-30 18:05:00|1837.99|1834.99|1838.12|1835.12|1838.69|1835.69|1837.42|1834.42|0
1730311800000|2024-10-30 18:10:00|1838.09|1835.09|1837.93|1834.93|1838.38|1835.38|1837.76|1834.76|0
1730312100000|2024-10-30 18:15:00|1837.94|1834.94|1837.69|1834.69|1838.18|1835.18|1837.43|1834.43|0
1730312400000|2024-10-30 18:20:00|1837.72|1834.72|1838.27|1835.27|1838.52|1835.52|1837.68|1834.68|0
1730312700000|2024-10-30 18:25:00|1838.24|1835.24|1836.94|1833.94|1838.24|1835.24|1836.86|1833.86|0
1730313000000|2024-10-30 18:30:00|1836.93|1833.93|1837.24|1834.24|1837.33|1834.33|1836.59|1833.59|0
1730313300000|2024-10-30 18:35:00|1837.2|1834.2|1837.83|1834.83|1838.16|1835.16|1837.2|1834.2|0
1730313600000|2024-10-30 18:40:00|1837.73|1834.73|1838.56|1835.56|1839.21|1836.21|1837.68|1834.68|0
1730313900000|2024-10-30 18:45:00|1838.59|1835.59|1838.1|1835.1|1839.06|1836.06|1838.1|1835.1|0
1730314200000|2024-10-30 18:50:00|1838.13|1835.13|1837.59|1834.59|1838.51|1835.51|1837.46|1834.46|0
1730314500000|2024-10-30 18:55:00|1837.62|1834.62|1836.86|1833.86|1837.98|1834.98|1836.86|1833.86|0
1730314800000|2024-10-30 19:00:00|1836.68|1833.68|1834.63|1831.63|1836.68|1833.68|1833.76|1830.76|0
1730315100000|2024-10-30 19:05:00|1834.65|1831.65|1835.24|1832.24|1835.4|1832.4|1833.54|1830.54|0
1730315400000|2024-10-30 19:10:00|1835.42|1832.42|1836.09|1833.09|1836.22|1833.22|1834.94|1831.94|0
1730315700000|2024-10-30 19:15:00|1836.1|1833.1|1835.62|1832.62|1836.52|1833.52|1834.88|1831.88|0
1730316000000|2024-10-30 19:20:00|1835.66|1832.66|1833.12|1830.12|1835.77|1832.77|1832.89|1829.89|0
1730316300000|2024-10-30 19:25:00|1833.09|1830.09|1833.46|1830.46|1833.69|1830.69|1832.87|1829.87|0
1730316600000|2024-10-30 19:30:00|1833.45|1830.45|1832.66|1829.66|1833.97|1830.97|1832.66|1829.66|0
1730316900000|2024-10-30 19:35:00|1832.63|1829.63|1831.57|1828.57|1832.63|1829.63|1829.64|1826.64|0
1730317200000|2024-10-30 19:40:00|1831.62|1828.62|1831.3|1828.3|1832.42|1829.42|1831.3|1828.3|0
1730317500000|2024-10-30 19:45:00|1831.27|1828.27|1831.38|1828.38|1831.97|1828.97|1830.99|1827.99|0
1730317800000|2024-10-30 19:50:00|1831.47|1828.47|1831.7|1828.7|1832.93|1829.93|1831.19|1828.19|0
1730318100000|2024-10-30 19:55:00|1831.65|1828.65|1829.14|1826.14|1831.65|1828.65|1828.37|1825.37|0
1730385000000|2024-10-31 14:30:00|1785.49|1782.49|1781.02|1778.02|1785.62|1782.62|1781.02|1778.02|0
1730385300000|2024-10-31 14:35:00|1781.25|1778.25|1782.3|1779.3|1782.91|1779.91|1781.25|1778.25|0
1730385600000|2024-10-31 14:40:00|1782.26|1779.26|1782.6|1779.6|1784.87|1781.87|1782.26|1779.26|0
1730385900000|2024-10-31 14:45:00|1782.86|1779.86|1779.76|1776.76|1783.49|1780.49|1779.76|1776.76|0
1730386200000|2024-10-31 14:50:00|1779.75|1776.75|1777.1|1774.1|1779.97|1776.97|1777.1|1774.1|0
1730386500000|2024-10-31 14:55:00|1777.15|1774.15|1775.81|1772.81|1777.47|1774.47|1775.31|1772.31|0
1730386800000|2024-10-31 15:00:00|1775.52|1772.52|1773.88|1770.88|1775.59|1772.59|1773.43|1770.43|0
1730387100000|2024-10-31 15:05:00|1774.05|1771.05|1775.81|1772.81|1776.84|1773.84|1772.88|1769.88|0
1730387400000|2024-10-31 15:10:00|1775.78|1772.78|1771.07|1768.07|1775.87|1772.87|1770.92|1767.92|0
1730387700000|2024-10-31 15:15:00|1771.02|1768.02|1774.58|1771.58|1774.71|1771.71|1770|1767|0
1730388000000|2024-10-31 15:20:00|1774.54|1771.54|1775.71|1772.71|1776.67|1773.67|1774.1|1771.1|0
1730388300000|2024-10-31 15:25:00|1775.64|1772.64|1776|1773|1776.41|1773.41|1774|1771|0
1730388600000|2024-10-31 15:30:00|1776.02|1773.02|1774.79|1771.79|1776.35|1773.35|1774.43|1771.43|0
1730388900000|2024-10-31 15:35:00|1774.81|1771.81|1773.2|1770.2|1775.29|1772.29|1773.11|1770.11|0
1730389200000|2024-10-31 15:40:00|1773.27|1770.27|1774.7|1771.7|1774.71|1771.71|1772.29|1769.29|0
1730389500000|2024-10-31 15:45:00|1774.71|1771.71|1771.18|1768.18|1774.74|1771.74|1771.13|1768.13|0
1730389800000|2024-10-31 15:50:00|1771.19|1768.19|1769.9|1766.9|1771.46|1768.46|1769.29|1766.29|0
1730390100000|2024-10-31 15:55:00|1769.78|1766.78|1772.27|1769.27|1772.27|1769.27|1769.77|1766.77|0
1730390400000|2024-10-31 16:00:00|1772.33|1769.33|1773.63|1770.63|1773.63|1770.63|1772.24|1769.24|0
1730390700000|2024-10-31 16:05:00|1773.69|1770.69|1774.78|1771.78|1775.34|1772.34|1773.69|1770.69|0
1730391000000|2024-10-31 16:10:00|1774.8|1771.8|1776.3|1773.3|1776.3|1773.3|1773.91|1770.91|0
1730391300000|2024-10-31 16:15:00|1776.32|1773.32|1776.88|1773.88|1777.75|1774.75|1775.73|1772.73|0
1730391600000|2024-10-31 16:20:00|1776.85|1773.85|1776.45|1773.45|1777.64|1774.64|1776.34|1773.34|0
1730391900000|2024-10-31 16:25:00|1776.35|1773.35|1775.34|1772.34|1776.39|1773.39|1774.75|1771.75|0
1730392200000|2024-10-31 16:30:00|1775.38|1772.38|1774.98|1771.98|1775.88|1772.88|1774.98|1771.98|0
1730392500000|2024-10-31 16:35:00|1774.95|1771.95|1774.87|1771.87|1775.31|1772.31|1774.5|1771.5|0
1730392800000|2024-10-31 16:40:00|1774.85|1771.85|1776.27|1773.27|1776.27|1773.27|1774.66|1771.66|0
1730393100000|2024-10-31 16:45:00|1776.37|1773.37|1776.27|1773.27|1776.82|1773.82|1775.89|1772.89|0
1730393400000|2024-10-31 16:50:00|1776.18|1773.18|1778.52|1775.52|1778.73|1775.73|1776.15|1773.15|0
1730393700000|2024-10-31 16:55:00|1778.45|1775.45|1778.07|1775.07|1779.08|1776.08|1777.93|1774.93|0
1730394000000|2024-10-31 17:00:00|1778.09|1775.09|1778.45|1775.45|1778.58|1775.58|1777.33|1774.33|0
1730394300000|2024-10-31 17:05:00|1778.48|1775.48|1780.42|1777.42|1780.42|1777.42|1778.43|1775.43|0
1730394600000|2024-10-31 17:10:00|1780.39|1777.39|1779.18|1776.18|1780.94|1777.94|1778.96|1775.96|0
1730394900000|2024-10-31 17:15:00|1779.13|1776.13|1778.48|1775.48|1779.13|1776.13|1778.01|1775.01|0
1730395200000|2024-10-31 17:20:00|1778.57|1775.57|1778.57|1775.57|1778.87|1775.87|1778.52|1775.52|0
1730395500000|2024-10-31 17:25:00|1778.56|1775.56|1776.45|1773.45|1778.93|1775.93|1776.08|1773.08|0
1730395800000|2024-10-31 17:30:00|1776.47|1773.47|1775.19|1772.19|1776.59|1773.59|1774.19|1771.19|0
1730396100000|2024-10-31 17:35:00|1775.2|1772.2|1773.94|1770.94|1775.35|1772.35|1773.94|1770.94|0
1730396400000|2024-10-31 17:40:00|1774.01|1771.01|1774.73|1771.73|1775.02|1772.02|1774.01|1771.01|0
1730396700000|2024-10-31 17:45:00|1774.78|1771.78|1775.49|1772.49|1775.49|1772.49|1773.52|1770.52|0
1730397000000|2024-10-31 17:50:00|1775.59|1772.59|1774.96|1771.96|1776.34|1773.34|1774.64|1771.64|0
1730397300000|2024-10-31 17:55:00|1775.02|1772.02|1774.62|1771.62|1775.08|1772.08|1774.07|1771.07|0
1730397600000|2024-10-31 18:00:00|1774.66|1771.66|1772.96|1769.96|1774.74|1771.74|1772.87|1769.87|0
1730397900000|2024-10-31 18:05:00|1772.92|1769.92|1773.38|1770.38|1774.75|1771.75|1772.92|1769.92|0
1730398200000|2024-10-31 18:10:00|1773.37|1770.37|1773.75|1770.75|1774.54|1771.54|1773.18|1770.18|0
1730398500000|2024-10-31 18:15:00|1773.79|1770.79|1772.68|1769.68|1773.88|1770.88|1772.66|1769.66|0
1730398800000|2024-10-31 18:20:00|1772.66|1769.66|1771.92|1768.92|1772.83|1769.83|1771.14|1768.14|0
1730399100000|2024-10-31 18:25:00|1771.82|1768.82|1771.23|1768.23|1771.82|1768.82|1770.56|1767.56|0
1730399400000|2024-10-31 18:30:00|1771.22|1768.22|1770.05|1767.05|1771.84|1768.84|1768.72|1765.72|0
1730399700000|2024-10-31 18:35:00|1770.03|1767.03|1769.72|1766.72|1770.27|1767.27|1769.07|1766.07|0
1730400000000|2024-10-31 18:40:00|1769.77|1766.77|1769.89|1766.89|1770.05|1767.05|1768.73|1765.73|0
1730400300000|2024-10-31 18:45:00|1769.96|1766.96|1768.92|1765.92|1770.11|1767.11|1768.85|1765.85|0
1730400600000|2024-10-31 18:50:00|1768.93|1765.93|1770.09|1767.09|1770.23|1767.23|1768.93|1765.93|0
1730400900000|2024-10-31 18:55:00|1770.11|1767.11|1771.82|1768.82|1772.08|1769.08|1770.09|1767.09|0
1730401200000|2024-10-31 19:00:00|1771.8|1768.8|1772.57|1769.57|1772.6|1769.6|1771.75|1768.75|0
1730401500000|2024-10-31 19:05:00|1772.6|1769.6|1775.32|1772.32|1775.32|1772.32|1772.58|1769.58|0
1730401800000|2024-10-31 19:10:00|1775.31|1772.31|1775.8|1772.8|1775.8|1772.8|1774.54|1771.54|0
1730402100000|2024-10-31 19:15:00|1775.81|1772.81|1775.76|1772.76|1776.18|1773.18|1775.55|1772.55|0
1730402400000|2024-10-31 19:20:00|1775.8|1772.8|1776.81|1773.81|1776.89|1773.89|1775.52|1772.52|0
1730402700000|2024-10-31 19:25:00|1776.78|1773.78|1776.1|1773.1|1776.78|1773.78|1775.77|1772.77|0
1730403000000|2024-10-31 19:30:00|1776.43|1773.43|1775.18|1772.18|1777.1|1774.1|1774.91|1771.91|0
1730403300000|2024-10-31 19:35:00|1775.14|1772.14|1776.28|1773.28|1776.31|1773.31|1774.59|1771.59|0
1730403600000|2024-10-31 19:40:00|1776.25|1773.25|1777.05|1774.05|1777.62|1774.62|1775.86|1772.86|0
1730403900000|2024-10-31 19:45:00|1777.04|1774.04|1778.16|1775.16|1778.6|1775.6|1776.41|1773.41|0
1730404200000|2024-10-31 19:50:00|1778.43|1775.43|1771.18|1768.18|1779.28|1776.28|1771.18|1768.18|0
1730404500000|2024-10-31 19:55:00|1771.21|1768.21|1770.3|1767.3|1772.82|1769.82|1770.17|1767.17|0
1730471400000|2024-11-01 14:30:00|1774.68|1771.68|1775.34|1772.34|1775.76|1772.76|1773.53|1770.53|0
1730471700000|2024-11-01 14:35:00|1775.39|1772.39|1773.79|1770.79|1775.86|1772.86|1772.44|1769.44|0
1730472000000|2024-11-01 14:40:00|1773.8|1770.8|1770.34|1767.34|1773.92|1770.92|1767.71|1764.71|0
1730472300000|2024-11-01 14:45:00|1770.28|1767.28|1770.19|1767.19|1770.54|1767.54|1767.15|1764.15|0
1730472600000|2024-11-01 14:50:00|1770.26|1767.26|1769.8|1766.8|1770.58|1767.58|1768.78|1765.78|0
1730472900000|2024-11-01 14:55:00|1769.74|1766.74|1773.39|1770.39|1773.47|1770.47|1769.69|1766.69|0
1730473200000|2024-11-01 15:00:00|1773.48|1770.48|1773.49|1770.49|1773.56|1770.56|1772.31|1769.31|0
1730473500000|2024-11-01 15:05:00|1773.48|1770.48|1772.38|1769.38|1773.65|1770.65|1771.61|1768.61|0
1730473800000|2024-11-01 15:10:00|1772.44|1769.44|1773.99|1770.99|1774.1|1771.1|1771.66|1768.66|0
1730474100000|2024-11-01 15:15:00|1774.06|1771.06|1773.08|1770.08|1774.57|1771.57|1772.87|1769.87|0
1730474400000|2024-11-01 15:20:00|1773.11|1770.11|1774.26|1771.26|1774.26|1771.26|1771.47|1768.47|0
1730474700000|2024-11-01 15:25:00|1774.23|1771.23|1775.46|1772.46|1775.63|1772.63|1773.63|1770.63|0
1730475000000|2024-11-01 15:30:00|1775.49|1772.49|1773.89|1770.89|1775.49|1772.49|1773.17|1770.17|0
1730475300000|2024-11-01 15:35:00|1773.86|1770.86|1774.2|1771.2|1774.27|1771.27|1772.65|1769.65|0
1730475600000|2024-11-01 15:40:00|1774.27|1771.27|1773.02|1770.02|1774.73|1771.73|1772.39|1769.39|0
1730475900000|2024-11-01 15:45:00|1773.03|1770.03|1773.69|1770.69|1774.31|1771.31|1773.03|1770.03|0
1730476200000|2024-11-01 15:50:00|1773.72|1770.72|1772.93|1769.93|1773.8|1770.8|1772.23|1769.23|0
1730476500000|2024-11-01 15:55:00|1772.89|1769.89|1770.99|1767.99|1773|1770|1770.87|1767.87|0
1730476800000|2024-11-01 16:00:00|1771|1768|1772.9|1769.9|1773.29|1770.29|1770.71|1767.71|0
1730477100000|2024-11-01 16:05:00|1772.87|1769.87|1773.1|1770.1|1773.53|1770.53|1772.66|1769.66|0
1730477400000|2024-11-01 16:10:00|1773.13|1770.13|1772.68|1769.68|1773.5|1770.5|1772.56|1769.56|0
1730477700000|2024-11-01 16:15:00|1772.65|1769.65|1772.79|1769.79|1772.95|1769.95|1771.23|1768.23|0
1730478000000|2024-11-01 16:20:00|1772.76|1769.76|1771.99|1768.99|1773.02|1770.02|1771.48|1768.48|0
1730478300000|2024-11-01 16:25:00|1771.93|1768.93|1771.2|1768.2|1772.45|1769.45|1771.14|1768.14|0
1730478600000|2024-11-01 16:30:00|1771.22|1768.22|1772.72|1769.72|1772.79|1769.79|1771.09|1768.09|0
1730478900000|2024-11-01 16:35:00|1772.7|1769.7|1772.88|1769.88|1773.13|1770.13|1771.8|1768.8|0
1730479200000|2024-11-01 16:40:00|1772.87|1769.87|1768.57|1765.57|1773.01|1770.01|1768.57|1765.57|0
1730479500000|2024-11-01 16:45:00|1768.58|1765.58|1768.33|1765.33|1769.03|1766.03|1767.96|1764.96|0
1730479800000|2024-11-01 16:50:00|1768.3|1765.3|1768.04|1765.04|1768.47|1765.47|1767.69|1764.69|0
1730480100000|2024-11-01 16:55:00|1768.02|1765.02|1765.71|1762.71|1768.02|1765.02|1765.37|1762.37|0
1730480400000|2024-11-01 17:00:00|1765.73|1762.73|1765.45|1762.45|1766.2|1763.2|1764.94|1761.94|0
1730480700000|2024-11-01 17:05:00|1765.46|1762.46|1763.82|1760.82|1765.59|1762.59|1763.41|1760.41|0
1730481000000|2024-11-01 17:10:00|1763.85|1760.85|1765.79|1762.79|1765.84|1762.84|1763.51|1760.51|0
1730481300000|2024-11-01 17:15:00|1765.86|1762.86|1766.94|1763.94|1766.94|1763.94|1765.71|1762.71|0
1730481600000|2024-11-01 17:20:00|1766.9|1763.9|1768.67|1765.67|1768.99|1765.99|1766.9|1763.9|0
1730481900000|2024-11-01 17:25:00|1768.64|1765.64|1768.5|1765.5|1768.71|1765.71|1768.06|1765.06|0
1730482200000|2024-11-01 17:30:00|1768.52|1765.52|1764.16|1761.16|1768.55|1765.55|1764.1|1761.1|0
1730482500000|2024-11-01 17:35:00|1764.19|1761.19|1764.21|1761.21|1764.94|1761.94|1762.88|1759.88|0
1730482800000|2024-11-01 17:40:00|1764.2|1761.2|1762.71|1759.71|1764.2|1761.2|1762.5|1759.5|0
1730483100000|2024-11-01 17:45:00|1762.72|1759.72|1762.37|1759.37|1763.39|1760.39|1762.15|1759.15|0
1730483400000|2024-11-01 17:50:00|1762.28|1759.28|1764.92|1761.92|1764.92|1761.92|1762.28|1759.28|0
1730483700000|2024-11-01 17:55:00|1764.89|1761.89|1761.56|1758.56|1764.97|1761.97|1761.5|1758.5|0
1730484000000|2024-11-01 18:00:00|1761.43|1758.43|1761.93|1758.93|1762.82|1759.82|1761.19|1758.19|0
1730484300000|2024-11-01 18:05:00|1761.99|1758.99|1760.48|1757.48|1762.47|1759.47|1760.06|1757.06|0
1730484600000|2024-11-01 18:10:00|1760.49|1757.49|1760.28|1757.28|1760.49|1757.49|1759.9|1756.9|0
1730484900000|2024-11-01 18:15:00|1760.29|1757.29|1759.87|1756.87|1760.97|1757.97|1759.82|1756.82|0
1730485200000|2024-11-01 18:20:00|1759.81|1756.81|1760.99|1757.99|1760.99|1757.99|1758.5|1755.5|0
1730485500000|2024-11-01 18:25:00|1760.97|1757.97|1759.88|1756.88|1761.13|1758.13|1759.76|1756.76|0
1730485800000|2024-11-01 18:30:00|1759.77|1756.77|1760.58|1757.58|1760.72|1757.72|1759.33|1756.33|0
1730486100000|2024-11-01 18:35:00|1760.71|1757.71|1761.19|1758.19|1761.4|1758.4|1760.68|1757.68|0
1730486400000|2024-11-01 18:40:00|1761.22|1758.22|1761.16|1758.16|1761.43|1758.43|1760.09|1757.09|0
1730486700000|2024-11-01 18:45:00|1761.19|1758.19|1761.55|1758.55|1762.08|1759.08|1760.82|1757.82|0
1730487000000|2024-11-01 18:50:00|1761.56|1758.56|1762.12|1759.12|1762.36|1759.36|1761.53|1758.53|0
1730487300000|2024-11-01 18:55:00|1762.13|1759.13|1762.18|1759.18|1762.36|1759.36|1761.61|1758.61|0
1730487600000|2024-11-01 19:00:00|1762.22|1759.22|1762.49|1759.49|1762.49|1759.49|1761.13|1758.13|0
1730487900000|2024-11-01 19:05:00|1762.57|1759.57|1765.62|1762.62|1765.67|1762.67|1762.57|1759.57|0
1730488200000|2024-11-01 19:10:00|1765.6|1762.6|1766.29|1763.29|1766.31|1763.31|1765.23|1762.23|0
1730488500000|2024-11-01 19:15:00|1766.35|1763.35|1766.66|1763.66|1766.9|1763.9|1766.22|1763.22|0
1730488800000|2024-11-01 19:20:00|1766.67|1763.67|1766.17|1763.17|1766.86|1763.86|1766.07|1763.07|0
1730489100000|2024-11-01 19:25:00|1766.14|1763.14|1765.19|1762.19|1766.27|1763.27|1765.19|1762.19|0
1730489400000|2024-11-01 19:30:00|1765.26|1762.26|1765.21|1762.21|1765.45|1762.45|1763.77|1760.77|0
1730489700000|2024-11-01 19:35:00|1765.22|1762.22|1765.46|1762.46|1765.9|1762.9|1764.91|1761.91|0
1730490000000|2024-11-01 19:40:00|1765.48|1762.48|1764.85|1761.85|1765.54|1762.54|1764.85|1761.85|0
1730490300000|2024-11-01 19:45:00|1764.82|1761.82|1764.83|1761.83|1765.89|1762.89|1764.41|1761.41|0
1730490600000|2024-11-01 19:50:00|1764.85|1761.85|1763.57|1760.57|1764.85|1761.85|1760.89|1757.89|0
1730490900000|2024-11-01 19:55:00|1763.5|1760.5|1763.55|1760.55|1764.27|1761.27|1762.53|1759.53|0
1730730600000|2024-11-04 14:30:00|1763.5|1760.5|1755.42|1752.42|1763.5|1760.5|1755.13|1752.13|0
1730730900000|2024-11-04 14:35:00|1755.32|1752.32|1754.67|1751.67|1755.78|1752.78|1749.14|1746.14|0
1730731200000|2024-11-04 14:40:00|1754.66|1751.66|1757.76|1754.76|1757.76|1754.76|1752.88|1749.88|0
1730731500000|2024-11-04 14:45:00|1757.83|1754.83|1762.29|1759.29|1762.78|1759.78|1757.79|1754.79|0
1730731800000|2024-11-04 14:50:00|1762.27|1759.27|1760.27|1757.27|1762.95|1759.95|1759.46|1756.46|0
1730732100000|2024-11-04 14:55:00|1760.31|1757.31|1764.14|1761.14|1764.16|1761.16|1759.6|1756.6|0
1730732400000|2024-11-04 15:00:00|1764.07|1761.07|1765.1|1762.1|1766.96|1763.96|1763.24|1760.24|0
1730732700000|2024-11-04 15:05:00|1765.13|1762.13|1765.79|1762.79|1767.71|1764.71|1764.85|1761.85|0
1730733000000|2024-11-04 15:10:00|1765.76|1762.76|1766.86|1763.86|1767.33|1764.33|1765.19|1762.19|0
1730733300000|2024-11-04 15:15:00|1766.79|1763.79|1769.96|1766.96|1770.6|1767.6|1766.79|1763.79|0
1730733600000|2024-11-04 15:20:00|1769.94|1766.94|1772.56|1769.56|1773|1770|1769.11|1766.11|0
1730733900000|2024-11-04 15:25:00|1772.49|1769.49|1772.12|1769.12|1773.84|1770.84|1771.76|1768.76|0
1730734200000|2024-11-04 15:30:00|1772.2|1769.2|1774.7|1771.7|1774.7|1771.7|1771.12|1768.12|0
1730734500000|2024-11-04 15:35:00|1774.76|1771.76|1773.01|1770.01|1776.15|1773.15|1772.94|1769.94|0
1730734800000|2024-11-04 15:40:00|1773|1770|1774.64|1771.64|1775.03|1772.03|1772.62|1769.62|0
1730735100000|2024-11-04 15:45:00|1774.57|1771.57|1775.68|1772.68|1775.68|1772.68|1772.82|1769.82|0
1730735400000|2024-11-04 15:50:00|1775.7|1772.7|1775.54|1772.54|1776.54|1773.54|1775.36|1772.36|0
1730735700000|2024-11-04 15:55:00|1775.6|1772.6|1774.7|1771.7|1775.72|1772.72|1774.54|1771.54|0
1730736000000|2024-11-04 16:00:00|1774.83|1771.83|1775.35|1772.35|1776.4|1773.4|1774.48|1771.48|0
1730736300000|2024-11-04 16:05:00|1775.41|1772.41|1777.59|1774.59|1777.78|1774.78|1774.97|1771.97|0
1730736600000|2024-11-04 16:10:00|1777.65|1774.65|1778.46|1775.46|1779.52|1776.52|1777.21|1774.21|0
1730736900000|2024-11-04 16:15:00|1778.36|1775.36|1777.37|1774.37|1778.36|1775.36|1776.92|1773.92|0
1730737200000|2024-11-04 16:20:00|1777.42|1774.42|1775.25|1772.25|1777.46|1774.46|1775.02|1772.02|0
1730737500000|2024-11-04 16:25:00|1775.26|1772.26|1776.52|1773.52|1776.81|1773.81|1775.19|1772.19|0
1730737800000|2024-11-04 16:30:00|1776.53|1773.53|1776.16|1773.16|1776.66|1773.66|1774.58|1771.58|0
1730738100000|2024-11-04 16:35:00|1776.12|1773.12|1773.99|1770.99|1776.27|1773.27|1773.99|1770.99|0
1730738400000|2024-11-04 16:40:00|1773.69|1770.69|1772.52|1769.52|1773.78|1770.78|1771.5|1768.5|0
1730738700000|2024-11-04 16:45:00|1772.62|1769.62|1771.83|1768.83|1772.7|1769.7|1771.22|1768.22|0
1730739000000|2024-11-04 16:50:00|1771.8|1768.8|1771.24|1768.24|1772.36|1769.36|1771|1768|0
1730739300000|2024-11-04 16:55:00|1771.21|1768.21|1770.41|1767.41|1771.86|1768.86|1769.39|1766.39|0
1730739600000|2024-11-04 17:00:00|1770.43|1767.43|1771.1|1768.1|1772.35|1769.35|1767.84|1764.84|0
1730739900000|2024-11-04 17:05:00|1770.89|1767.89|1769.48|1766.48|1771.59|1768.59|1769.26|1766.26|0
1730740200000|2024-11-04 17:10:00|1769.54|1766.54|1771.41|1768.41|1771.93|1768.93|1769.29|1766.29|0
1730740500000|2024-11-04 17:15:00|1771.44|1768.44|1771.46|1768.46|1772.34|1769.34|1771.25|1768.25|0
1730740800000|2024-11-04 17:20:00|1771.31|1768.31|1774.85|1771.85|1775.03|1772.03|1771.16|1768.16|0
1730741100000|2024-11-04 17:25:00|1774.86|1771.86|1775.37|1772.37|1775.77|1772.77|1774.42|1771.42|0
1730741400000|2024-11-04 17:30:00|1775.25|1772.25|1775.82|1772.82|1776.17|1773.17|1774.92|1771.92|0
1730741700000|2024-11-04 17:35:00|1775.83|1772.83|1775.6|1772.6|1777.06|1774.06|1775.54|1772.54|0
1730742000000|2024-11-04 17:40:00|1775.59|1772.59|1775.55|1772.55|1775.83|1772.83|1774.4|1771.4|0
1730742300000|2024-11-04 17:45:00|1775.42|1772.42|1777.81|1774.81|1777.81|1774.81|1775.39|1772.39|0
1730742600000|2024-11-04 17:50:00|1777.8|1774.8|1776.31|1773.31|1777.8|1774.8|1775.78|1772.78|0
1730742900000|2024-11-04 17:55:00|1776.46|1773.46|1775.91|1772.91|1777.13|1774.13|1775.91|1772.91|0
1730743200000|2024-11-04 18:00:00|1775.88|1772.88|1775.13|1772.13|1777.36|1774.36|1774.9|1771.9|0
1730743500000|2024-11-04 18:05:00|1775.1|1772.1|1771.37|1768.37|1775.1|1772.1|1771.23|1768.23|0
1730743800000|2024-11-04 18:10:00|1771.38|1768.38|1773.35|1770.35|1773.94|1770.94|1771.05|1768.05|0
1730744100000|2024-11-04 18:15:00|1773.18|1770.18|1774.12|1771.12|1774.32|1771.32|1773.03|1770.03|0
1730744400000|2024-11-04 18:20:00|1774.13|1771.13|1775.51|1772.51|1775.88|1772.88|1773.41|1770.41|0
1730744700000|2024-11-04 18:25:00|1775.55|1772.55|1774.32|1771.32|1775.55|1772.55|1773.83|1770.83|0
1730745000000|2024-11-04 18:30:00|1774.21|1771.21|1774.23|1771.23|1774.58|1771.58|1774.09|1771.09|0
1730745300000|2024-11-04 18:35:00|1774.25|1771.25|1775.31|1772.31|1775.34|1772.34|1773.63|1770.63|0
1730745600000|2024-11-04 18:40:00|1775.3|1772.3|1775.29|1772.29|1775.58|1772.58|1775.05|1772.05|0
1730745900000|2024-11-04 18:45:00|1775.44|1772.44|1776.2|1773.2|1776.86|1773.86|1775.38|1772.38|0
1730746200000|2024-11-04 18:50:00|1776.21|1773.21|1776.51|1773.51|1777.34|1774.34|1776.15|1773.15|0
1730746500000|2024-11-04 18:55:00|1776.48|1773.48|1775.81|1772.81|1776.6|1773.6|1775.75|1772.75|0
1730746800000|2024-11-04 19:00:00|1775.85|1772.85|1776.61|1773.61|1776.68|1773.68|1775.85|1772.85|0
1730747100000|2024-11-04 19:05:00|1776.6|1773.6|1776.36|1773.36|1777.52|1774.52|1776.36|1773.36|0
1730747400000|2024-11-04 19:10:00|1776.32|1773.32|1776.89|1773.89|1776.96|1773.96|1776.03|1773.03|0
1730747700000|2024-11-04 19:15:00|1776.94|1773.94|1777.11|1774.11|1777.53|1774.53|1776.61|1773.61|0
1730748000000|2024-11-04 19:20:00|1777.28|1774.28|1778.14|1775.14|1778.49|1775.49|1777.18|1774.18|0
1730748300000|2024-11-04 19:25:00|1778.07|1775.07|1776.66|1773.66|1778.61|1775.61|1776.49|1773.49|0
1730748600000|2024-11-04 19:30:00|1776.63|1773.63|1777.68|1774.68|1777.9|1774.9|1776.14|1773.14|0
1730748900000|2024-11-04 19:35:00|1777.67|1774.67|1777.97|1774.97|1778.76|1775.76|1777.4|1774.4|0
1730749200000|2024-11-04 19:40:00|1777.91|1774.91|1776.5|1773.5|1778.2|1775.2|1776.49|1773.49|0
1730749500000|2024-11-04 19:45:00|1776.56|1773.56|1775.38|1772.38|1776.6|1773.6|1775.16|1772.16|0
1730749800000|2024-11-04 19:50:00|1775.35|1772.35|1775.73|1772.73|1776.45|1773.45|1775.31|1772.31|0
1730750100000|2024-11-04 19:55:00|1775.71|1772.71|1774.7|1771.7|1775.93|1772.93|1774.67|1771.67|0
1730750400000|2024-11-04 20:00:00|1774.58|1771.58|1773.44|1770.44|1775.18|1772.18|1773.32|1770.32|0
1730750700000|2024-11-04 20:05:00|1773.42|1770.42|1773.68|1770.68|1774.02|1771.02|1773.21|1770.21|0
1730751000000|2024-11-04 20:10:00|1773.65|1770.65|1773.27|1770.27|1773.86|1770.86|1773.27|1770.27|0
1730751300000|2024-11-04 20:15:00|1773.28|1770.28|1773.2|1770.2|1773.33|1770.33|1772.58|1769.58|0
1730751600000|2024-11-04 20:20:00|1773.19|1770.19|1773.94|1770.94|1774.07|1771.07|1772.69|1769.69|0
1730751900000|2024-11-04 20:25:00|1773.9|1770.9|1772.41|1769.41|1774.12|1771.12|1772.41|1769.41|0
1730752200000|2024-11-04 20:30:00|1772.35|1769.35|1768.53|1765.53|1772.35|1769.35|1768.53|1765.53|0
1730752500000|2024-11-04 20:35:00|1768.51|1765.51|1767.27|1764.27|1768.56|1765.56|1766.74|1763.74|0
1730752800000|2024-11-04 20:40:00|1767.4|1764.4|1770.57|1767.57|1770.86|1767.86|1767.19|1764.19|0
1730753100000|2024-11-04 20:45:00|1770.58|1767.58|1768.84|1765.84|1770.99|1767.99|1768.56|1765.56|0
1730753400000|2024-11-04 20:50:00|1768.97|1765.97|1768.25|1765.25|1769.02|1766.02|1767.43|1764.43|0
1730753700000|2024-11-04 20:55:00|1768.23|1765.23|1766.99|1763.99|1768.23|1765.23|1765.79|1762.79|0
1730817000000|2024-11-05 14:30:00|1766.96|1763.96|1817.59|1814.59|1818.28|1815.28|1766.96|1763.96|0
1730817300000|2024-11-05 14:35:00|1817.89|1814.89|1820.66|1817.66|1820.99|1817.99|1815.52|1812.52|0
1730817600000|2024-11-05 14:40:00|1820.04|1817.04|1823.02|1820.02|1823.88|1820.88|1819.72|1816.72|0
1730817900000|2024-11-05 14:45:00|1823.03|1820.03|1827.85|1824.85|1829.19|1826.19|1822.97|1819.97|0
1730818200000|2024-11-05 14:50:00|1827.82|1824.82|1826.11|1823.11|1829.67|1826.67|1824.03|1821.03|0
1730818500000|2024-11-05 14:55:00|1826.12|1823.12|1827.69|1824.69|1829.68|1826.68|1824.22|1821.22|0
1730818800000|2024-11-05 15:00:00|1827.72|1824.72|1828.53|1825.53|1829.3|1826.3|1826.77|1823.77|0
1730819100000|2024-11-05 15:05:00|1828.55|1825.55|1833.15|1830.15|1833.96|1830.96|1828.55|1825.55|0
1730819400000|2024-11-05 15:10:00|1833.16|1830.16|1834.73|1831.73|1834.81|1831.81|1831.32|1828.32|0
1730819700000|2024-11-05 15:15:00|1834.72|1831.72|1834.93|1831.93|1836.68|1833.68|1833.17|1830.17|0
1730820000000|2024-11-05 15:20:00|1834.89|1831.89|1833.81|1830.81|1836.47|1833.47|1833.31|1830.31|0
1730820300000|2024-11-05 15:25:00|1833.84|1830.84|1827.16|1824.16|1833.95|1830.95|1826.46|1823.46|0
1730820600000|2024-11-05 15:30:00|1827.4|1824.4|1830.46|1827.46|1831.33|1828.33|1826.41|1823.41|0
1730820900000|2024-11-05 15:35:00|1830.31|1827.31|1828.82|1825.82|1830.31|1827.31|1827.75|1824.75|0
1730821200000|2024-11-05 15:40:00|1828.76|1825.76|1830.05|1827.05|1830.48|1827.48|1827.55|1824.55|0
1730821500000|2024-11-05 15:45:00|1829.86|1826.86|1834.5|1831.5|1834.65|1831.65|1828.97|1825.97|0
1730821800000|2024-11-05 15:50:00|1834.53|1831.53|1835.56|1832.56|1835.74|1832.74|1832.92|1829.92|0
1730822100000|2024-11-05 15:55:00|1835.53|1832.53|1834.36|1831.36|1836.39|1833.39|1833.15|1830.15|0
1730822400000|2024-11-05 16:00:00|1834.32|1831.32|1836.3|1833.3|1836.43|1833.43|1832.42|1829.42|0
1730822700000|2024-11-05 16:05:00|1836.28|1833.28|1838.94|1835.94|1839.31|1836.31|1835.04|1832.04|0
1730823000000|2024-11-05 16:10:00|1838.87|1835.87|1836.55|1833.55|1838.88|1835.88|1835.11|1832.11|0
1730823300000|2024-11-05 16:15:00|1836.61|1833.61|1836.36|1833.36|1836.73|1833.73|1835.41|1832.41|0
1730823600000|2024-11-05 16:20:00|1836.4|1833.4|1839.44|1836.44|1839.66|1836.66|1835.97|1832.97|0
1730823900000|2024-11-05 16:25:00|1839.37|1836.37|1837.67|1834.67|1841.12|1838.12|1837.37|1834.37|0
1730824200000|2024-11-05 16:30:00|1837.63|1834.63|1840.33|1837.33|1840.57|1837.57|1837.16|1834.16|0
1730824500000|2024-11-05 16:35:00|1840.35|1837.35|1839.59|1836.59|1840.54|1837.54|1839.53|1836.53|0
1730824800000|2024-11-05 16:40:00|1839.6|1836.6|1839.17|1836.17|1840.18|1837.18|1838.47|1835.47|0
1730825100000|2024-11-05 16:45:00|1838.9|1835.9|1839.93|1836.93|1840.84|1837.84|1838.4|1835.4|0
1730825400000|2024-11-05 16:50:00|1839.99|1836.99|1841.93|1838.93|1841.93|1838.93|1838.73|1835.73|0
1730825700000|2024-11-05 16:55:00|1842.47|1839.47|1842.12|1839.12|1843.68|1840.68|1841.69|1838.69|0
1730826000000|2024-11-05 17:00:00|1842.15|1839.15|1839.74|1836.74|1842.31|1839.31|1839.34|1836.34|0
1730826300000|2024-11-05 17:05:00|1839.75|1836.75|1840.38|1837.38|1841.45|1838.45|1839.51|1836.51|0
1730826600000|2024-11-05 17:10:00|1840.32|1837.32|1842|1839|1842.01|1839.01|1839.55|1836.55|0
1730826900000|2024-11-05 17:15:00|1842.01|1839.01|1842.27|1839.27|1842.29|1839.29|1841.2|1838.2|0
1730827200000|2024-11-05 17:20:00|1842.26|1839.26|1841.64|1838.64|1842.28|1839.28|1840.46|1837.46|0
1730827500000|2024-11-05 17:25:00|1841.67|1838.67|1841.53|1838.53|1842.36|1839.36|1840.54|1837.54|0
1730827800000|2024-11-05 17:30:00|1841.55|1838.55|1842.3|1839.3|1842.98|1839.98|1841.52|1838.52|0
1730828100000|2024-11-05 17:35:00|1842.41|1839.41|1840.25|1837.25|1842.5|1839.5|1840.17|1837.17|0
1730828400000|2024-11-05 17:40:00|1840.26|1837.26|1839.99|1836.99|1841.54|1838.54|1839.8|1836.8|0
1730828700000|2024-11-05 17:45:00|1840.02|1837.02|1843.07|1840.07|1843.07|1840.07|1839.99|1836.99|0
1730829000000|2024-11-05 17:50:00|1843.02|1840.02|1841.75|1838.75|1843.04|1840.04|1841.21|1838.21|0
1730829300000|2024-11-05 17:55:00|1841.73|1838.73|1840.63|1837.63|1842.08|1839.08|1839.87|1836.87|0
1730829600000|2024-11-05 18:00:00|1840.64|1837.64|1840.49|1837.49|1840.76|1837.76|1839.49|1836.49|0
1730829900000|2024-11-05 18:05:00|1840.5|1837.5|1841.39|1838.39|1841.64|1838.64|1839.9|1836.9|0
1730830200000|2024-11-05 18:10:00|1841.4|1838.4|1838.39|1835.39|1841.5|1838.5|1838.21|1835.21|0
1730830500000|2024-11-05 18:15:00|1838.22|1835.22|1839.31|1836.31|1839.74|1836.74|1838.16|1835.16|0
1730830800000|2024-11-05 18:20:00|1839.32|1836.32|1839.72|1836.72|1840.73|1837.73|1839.32|1836.32|0
1730831100000|2024-11-05 18:25:00|1839.73|1836.73|1838.93|1835.93|1840.1|1837.1|1838.72|1835.72|0
1730831400000|2024-11-05 18:30:00|1839.05|1836.05|1840.76|1837.76|1841.11|1838.11|1838.6|1835.6|0
1730831700000|2024-11-05 18:35:00|1840.77|1837.77|1839.93|1836.93|1840.93|1837.93|1837.89|1834.89|0
1730832000000|2024-11-05 18:40:00|1839.92|1836.92|1841.34|1838.34|1841.65|1838.65|1839.54|1836.54|0
1730832300000|2024-11-05 18:45:00|1841.36|1838.36|1840.36|1837.36|1842.5|1839.5|1840.11|1837.11|0
1730832600000|2024-11-05 18:50:00|1840.42|1837.42|1841.27|1838.27|1841.27|1838.27|1838.86|1835.86|0
1730832900000|2024-11-05 18:55:00|1841.16|1838.16|1840.7|1837.7|1841.16|1838.16|1840.41|1837.41|0
1730833200000|2024-11-05 19:00:00|1840.73|1837.73|1842.53|1839.53|1842.94|1839.94|1840.73|1837.73|0
1730833500000|2024-11-05 19:05:00|1842.46|1839.46|1844.18|1841.18|1844.18|1841.18|1842.06|1839.06|0
1730833800000|2024-11-05 19:10:00|1844.21|1841.21|1844.52|1841.52|1845.41|1842.41|1844.21|1841.21|0
1730834100000|2024-11-05 19:15:00|1844.46|1841.46|1844.8|1841.8|1844.99|1841.99|1843.92|1840.92|0
1730834400000|2024-11-05 19:20:00|1844.64|1841.64|1845.2|1842.2|1845.25|1842.25|1844.1|1841.1|0
1730834700000|2024-11-05 19:25:00|1845.31|1842.31|1845.84|1842.84|1846.49|1843.49|1845.13|1842.13|0
1730835000000|2024-11-05 19:30:00|1845.87|1842.87|1845.84|1842.84|1846.35|1843.35|1845.52|1842.52|0
1730835300000|2024-11-05 19:35:00|1845.96|1842.96|1848.05|1845.05|1849.03|1846.03|1845.57|1842.57|0
1730835600000|2024-11-05 19:40:00|1848.06|1845.06|1848.12|1845.12|1848.81|1845.81|1847.51|1844.51|0
1730835900000|2024-11-05 19:45:00|1848.26|1845.26|1848.12|1845.12|1848.91|1845.91|1847.8|1844.8|0
1730836200000|2024-11-05 19:50:00|1848.19|1845.19|1845.56|1842.56|1848.19|1845.19|1845.53|1842.53|0
1730836500000|2024-11-05 19:55:00|1845.67|1842.67|1844.94|1841.94|1845.77|1842.77|1843.96|1840.96|0
1730836800000|2024-11-05 20:00:00|1844.95|1841.95|1843.83|1840.83|1844.95|1841.95|1842.53|1839.53|0
1730837100000|2024-11-05 20:05:00|1843.84|1840.84|1845.67|1842.67|1845.67|1842.67|1843.82|1840.82|0
1730837400000|2024-11-05 20:10:00|1845.74|1842.74|1846.42|1843.42|1846.54|1843.54|1844.63|1841.63|0
1730837700000|2024-11-05 20:15:00|1846.37|1843.37|1847.81|1844.81|1848.11|1845.11|1845.95|1842.95|0
1730838000000|2024-11-05 20:20:00|1847.84|1844.84|1847.51|1844.51|1848.14|1845.14|1846.93|1843.93|0
1730838300000|2024-11-05 20:25:00|1847.52|1844.52|1848.46|1845.46|1848.46|1845.46|1846.99|1843.99|0
1730838600000|2024-11-05 20:30:00|1848.65|1845.65|1850.47|1847.47|1850.52|1847.52|1848.43|1845.43|0
1730838900000|2024-11-05 20:35:00|1850.43|1847.43|1850.06|1847.06|1850.43|1847.43|1848.88|1845.88|0
1730839200000|2024-11-05 20:40:00|1850.05|1847.05|1846.01|1843.01|1850.05|1847.05|1844.92|1841.92|0
1730839500000|2024-11-05 20:45:00|1846.05|1843.05|1844.78|1841.78|1846.77|1843.77|1844.57|1841.57|0
1730839800000|2024-11-05 20:50:00|1845.04|1842.04|1844.97|1841.97|1846.14|1843.14|1843.69|1840.69|0
1730840100000|2024-11-05 20:55:00|1844.94|1841.94|1850.04|1847.04|1850.67|1847.67|1843.54|1840.54|0
1730903400000|2024-11-06 14:30:00|1850.23|1847.23|1907.86|1904.86|1909.47|1906.47|1850.23|1847.23|0
1730903700000|2024-11-06 14:35:00|1907.89|1904.89|1915.29|1912.29|1915.81|1912.81|1907.8|1904.8|0
1730904000000|2024-11-06 14:40:00|1915.09|1912.09|1910.61|1907.61|1917.11|1914.11|1910.61|1907.61|0
1730904300000|2024-11-06 14:45:00|1910.57|1907.57|1905.53|1902.53|1911.97|1908.97|1904.03|1901.03|0
1730904600000|2024-11-06 14:50:00|1905.61|1902.61|1899.47|1896.47|1905.82|1902.82|1899.28|1896.28|0
1730904900000|2024-11-06 14:55:00|1899.39|1896.39|1898.36|1895.36|1899.64|1896.64|1894.76|1891.76|0
1730905200000|2024-11-06 15:00:00|1898.69|1895.69|1902.86|1899.86|1904.53|1901.53|1898.65|1895.65|0
1730905500000|2024-11-06 15:05:00|1902.88|1899.88|1906.8|1903.8|1907.01|1904.01|1900.98|1897.98|0
1730905800000|2024-11-06 15:10:00|1906.84|1903.84|1907.14|1904.14|1908.23|1905.23|1905.35|1902.35|0
1730906100000|2024-11-06 15:15:00|1907|1904|1907.21|1904.21|1909.37|1906.37|1904.07|1901.07|0
1730906400000|2024-11-06 15:20:00|1907.08|1904.08|1908.25|1905.25|1908.48|1905.48|1905.06|1902.06|0
1730906700000|2024-11-06 15:25:00|1908.07|1905.07|1908.34|1905.34|1908.74|1905.74|1905.47|1902.47|0
1730907000000|2024-11-06 15:30:00|1908.27|1905.27|1908.35|1905.35|1909.81|1906.81|1906.98|1903.98|0
1730907300000|2024-11-06 15:35:00|1908.17|1905.17|1905.84|1902.84|1908.74|1905.74|1905.38|1902.38|0
1730907600000|2024-11-06 15:40:00|1905.93|1902.93|1907.05|1904.05|1908.95|1905.95|1905.2|1902.2|0
1730907900000|2024-11-06 15:45:00|1906.97|1903.97|1906.61|1903.61|1907|1904|1904.87|1901.87|0
1730908200000|2024-11-06 15:50:00|1906.64|1903.64|1902.51|1899.51|1906.64|1903.64|1900.73|1897.73|0
1730908500000|2024-11-06 15:55:00|1902.53|1899.53|1901.97|1898.97|1903.06|1900.06|1901.3|1898.3|0
1730908800000|2024-11-06 16:00:00|1902.01|1899.01|1899.32|1896.32|1902.63|1899.63|1897.44|1894.44|0
1730909100000|2024-11-06 16:05:00|1899.34|1896.34|1900.34|1897.34|1901|1898|1897.36|1894.36|0
1730909400000|2024-11-06 16:10:00|1900.32|1897.32|1899.56|1896.56|1901.53|1898.53|1899.06|1896.06|0
1730909700000|2024-11-06 16:15:00|1899.58|1896.58|1895.81|1892.81|1899.58|1896.58|1895.25|1892.25|0
1730910000000|2024-11-06 16:20:00|1896.04|1893.04|1895.88|1892.88|1896.04|1893.04|1892.86|1889.86|0
1730910300000|2024-11-06 16:25:00|1895.86|1892.86|1899.51|1896.51|1899.7|1896.7|1895.65|1892.65|0
1730910600000|2024-11-06 16:30:00|1899.64|1896.64|1899.66|1896.66|1900.02|1897.02|1898.82|1895.82|0
1730910900000|2024-11-06 16:35:00|1899.67|1896.67|1901.98|1898.98|1902.09|1899.09|1899.18|1896.18|0
1730911200000|2024-11-06 16:40:00|1901.99|1898.99|1902.12|1899.12|1903.42|1900.42|1901.37|1898.37|0
1730911500000|2024-11-06 16:45:00|1902.14|1899.14|1902.26|1899.26|1902.54|1899.54|1900.03|1897.03|0
1730911800000|2024-11-06 16:50:00|1902.29|1899.29|1903.53|1900.53|1904.27|1901.27|1902.29|1899.29|0
1730912100000|2024-11-06 16:55:00|1903.55|1900.55|1904.35|1901.35|1905.16|1902.16|1903.53|1900.53|0
1730912400000|2024-11-06 17:00:00|1904.51|1901.51|1904.59|1901.59|1904.93|1901.93|1902.05|1899.05|0
1730912700000|2024-11-06 17:05:00|1904.51|1901.51|1904.93|1901.93|1905.48|1902.48|1902.92|1899.92|0
1730913000000|2024-11-06 17:10:00|1904.89|1901.89|1905.77|1902.77|1906.08|1903.08|1904.63|1901.63|0
1730913300000|2024-11-06 17:15:00|1905.8|1902.8|1905.23|1902.23|1906.31|1903.31|1904.29|1901.29|0
1730913600000|2024-11-06 17:20:00|1905.24|1902.24|1907.79|1904.79|1907.84|1904.84|1904.93|1901.93|0
1730913900000|2024-11-06 17:25:00|1907.83|1904.83|1908.91|1905.91|1909.69|1906.69|1907.36|1904.36|0
1730914200000|2024-11-06 17:30:00|1908.94|1905.94|1908.37|1905.37|1909.17|1906.17|1907.82|1904.82|0
1730914500000|2024-11-06 17:35:00|1908.46|1905.46|1908.28|1905.28|1909.29|1906.29|1908.26|1905.26|0
1730914800000|2024-11-06 17:40:00|1908.15|1905.15|1909.39|1906.39|1910.43|1907.43|1907.87|1904.87|0
1730915100000|2024-11-06 17:45:00|1909.38|1906.38|1909.93|1906.93|1910.15|1907.15|1908.54|1905.54|0
1730915400000|2024-11-06 17:50:00|1909.98|1906.98|1908.91|1905.91|1910.32|1907.32|1908.56|1905.56|0
1730915700000|2024-11-06 17:55:00|1908.89|1905.89|1910.1|1907.1|1910.71|1907.71|1908.2|1905.2|0
1730916000000|2024-11-06 18:00:00|1910.11|1907.11|1911.71|1908.71|1912.23|1909.23|1909.71|1906.71|0
1730916300000|2024-11-06 18:05:00|1911.84|1908.84|1912.43|1909.43|1912.84|1909.84|1911.15|1908.15|0
1730916600000|2024-11-06 18:10:00|1912.44|1909.44|1912.11|1909.11|1913.93|1910.93|1911.92|1908.92|0
1730916900000|2024-11-06 18:15:00|1912.06|1909.06|1911.08|1908.08|1912.06|1909.06|1911.07|1908.07|0
1730917200000|2024-11-06 18:20:00|1911.14|1908.14|1910.15|1907.15|1911.34|1908.34|1909.09|1906.09|0
1730917500000|2024-11-06 18:25:00|1910.06|1907.06|1911.71|1908.71|1911.74|1908.74|1909.29|1906.29|0
1730917800000|2024-11-06 18:30:00|1911.67|1908.67|1912.11|1909.11|1912.93|1909.93|1911.47|1908.47|0
1730918100000|2024-11-06 18:35:00|1912.14|1909.14|1910.49|1907.49|1912.41|1909.41|1910.33|1907.33|0
1730918400000|2024-11-06 18:40:00|1910.58|1907.58|1911.37|1908.37|1912.04|1909.04|1910.58|1907.58|0
1730918700000|2024-11-06 18:45:00|1911.36|1908.36|1910.36|1907.36|1911.38|1908.38|1909.84|1906.84|0
1730919000000|2024-11-06 18:50:00|1910.2|1907.2|1909.21|1906.21|1910.2|1907.2|1908.49|1905.49|0
1730919300000|2024-11-06 18:55:00|1909.27|1906.27|1908.77|1905.77|1909.39|1906.39|1907.65|1904.65|0
1730919600000|2024-11-06 19:00:00|1908.81|1905.81|1909.84|1906.84|1910.19|1907.19|1908.23|1905.23|0
1730919900000|2024-11-06 19:05:00|1909.81|1906.81|1910.27|1907.27|1910.33|1907.33|1908.4|1905.4|0
1730920200000|2024-11-06 19:10:00|1910.35|1907.35|1910.95|1907.95|1910.96|1907.96|1908.85|1905.85|0
1730920500000|2024-11-06 19:15:00|1911.02|1908.02|1912.06|1909.06|1912.57|1909.57|1910.84|1907.84|0
1730920800000|2024-11-06 19:20:00|1911.91|1908.91|1912.09|1909.09|1912.74|1909.74|1911.51|1908.51|0
1730921100000|2024-11-06 19:25:00|1912.11|1909.11|1912.79|1909.79|1913.21|1910.21|1912.11|1909.11|0
1730921400000|2024-11-06 19:30:00|1912.82|1909.82|1912.17|1909.17|1913.71|1910.71|1912.15|1909.15|0
1730921700000|2024-11-06 19:35:00|1912.09|1909.09|1912.77|1909.77|1913.29|1910.29|1911.78|1908.78|0
1730922000000|2024-11-06 19:40:00|1912.74|1909.74|1913.56|1910.56|1913.66|1910.66|1912.28|1909.28|0
1730922300000|2024-11-06 19:45:00|1913.59|1910.59|1915.78|1912.78|1915.78|1912.78|1913.57|1910.57|0
1730922600000|2024-11-06 19:50:00|1915.84|1912.84|1914.84|1911.84|1915.91|1912.91|1913.97|1910.97|0
1730922900000|2024-11-06 19:55:00|1914.71|1911.71|1914.8|1911.8|1915.65|1912.65|1914.26|1911.26|0
1730923200000|2024-11-06 20:00:00|1914.81|1911.81|1914.02|1911.02|1915.41|1912.41|1913.49|1910.49|0
1730923500000|2024-11-06 20:05:00|1914|1911|1916.2|1913.2|1916.37|1913.37|1913.81|1910.81|0
1730923800000|2024-11-06 20:10:00|1916.17|1913.17|1918.24|1915.24|1918.36|1915.36|1916.1|1913.1|0
1730924100000|2024-11-06 20:15:00|1918.28|1915.28|1917.97|1914.97|1918.28|1915.28|1916.66|1913.66|0
1730924400000|2024-11-06 20:20:00|1918|1915|1917.96|1914.96|1918.43|1915.43|1916.85|1913.85|0
1730924700000|2024-11-06 20:25:00|1917.99|1914.99|1919.63|1916.63|1919.72|1916.72|1917.73|1914.73|0
1730925000000|2024-11-06 20:30:00|1919.65|1916.65|1920.77|1917.77|1921.55|1918.55|1919.65|1916.65|0
1730925300000|2024-11-06 20:35:00|1920.78|1917.78|1918.21|1915.21|1921.5|1918.5|1918.21|1915.21|0
1730925600000|2024-11-06 20:40:00|1918.22|1915.22|1920.13|1917.13|1920.44|1917.44|1917.96|1914.96|0
1730925900000|2024-11-06 20:45:00|1920.16|1917.16|1920.95|1917.95|1922.06|1919.06|1920.08|1917.08|0
1730926200000|2024-11-06 20:50:00|1920.97|1917.97|1922.05|1919.05|1922.71|1919.71|1918.46|1915.46|0
1730926500000|2024-11-06 20:55:00|1921.86|1918.86|1923.39|1920.39|1924.5|1921.5|1921.85|1918.85|0
1730989800000|2024-11-07 14:30:00|1923.34|1920.34|1939.51|1936.51|1940.58|1937.58|1923.34|1920.34|0
1730990100000|2024-11-07 14:35:00|1939.95|1936.95|1949.57|1946.57|1951.71|1948.71|1939.34|1936.34|0
1730990400000|2024-11-07 14:40:00|1949.75|1946.75|1938.29|1935.29|1952.52|1949.52|1937.65|1934.65|0
1730990700000|2024-11-07 14:45:00|1938.56|1935.56|1932.42|1929.42|1939.31|1936.31|1931.02|1928.02|0
1730991000000|2024-11-07 14:50:00|1932.05|1929.05|1927.21|1924.21|1932.05|1929.05|1926.07|1923.07|0
1730991300000|2024-11-07 14:55:00|1927.16|1924.16|1926|1923|1928.36|1925.36|1924.46|1921.46|0
1730991600000|2024-11-07 15:00:00|1926.39|1923.39|1927.09|1924.09|1930.51|1927.51|1925.34|1922.34|0
1730991900000|2024-11-07 15:05:00|1927.26|1924.26|1928.79|1925.79|1929.71|1926.71|1926.78|1923.78|0
1730992200000|2024-11-07 15:10:00|1929.05|1926.05|1926.79|1923.79|1929.1|1926.1|1925.98|1922.98|0
1730992500000|2024-11-07 15:15:00|1926.74|1923.74|1926.67|1923.67|1926.91|1923.91|1923.58|1920.58|0
1730992800000|2024-11-07 15:20:00|1926.64|1923.64|1926.83|1923.83|1927.35|1924.35|1924.73|1921.73|0
1730993100000|2024-11-07 15:25:00|1926.87|1923.87|1926.66|1923.66|1930.2|1927.2|1925.24|1922.24|0
1730993400000|2024-11-07 15:30:00|1926.8|1923.8|1919.7|1916.7|1927.04|1924.04|1919.67|1916.67|0
1730993700000|2024-11-07 15:35:00|1919.77|1916.77|1923.68|1920.68|1925.89|1922.89|1919.72|1916.72|0
1730994000000|2024-11-07 15:40:00|1923.7|1920.7|1927.27|1924.27|1927.27|1924.27|1921.81|1918.81|0
1730994300000|2024-11-07 15:45:00|1927.34|1924.34|1930.93|1927.93|1931.47|1928.47|1926.11|1923.11|0
1730994600000|2024-11-07 15:50:00|1931.23|1928.23|1934.4|1931.4|1935.77|1932.77|1931.23|1928.23|0
1730994900000|2024-11-07 15:55:00|1934.47|1931.47|1934.66|1931.66|1935.87|1932.87|1932.7|1929.7|0
1730995200000|2024-11-07 16:00:00|1934.68|1931.68|1930.07|1927.07|1936.83|1933.83|1930.02|1927.02|0
1730995500000|2024-11-07 16:05:00|1929.74|1926.74|1929.64|1926.64|1931.65|1928.65|1927.96|1924.96|0
1730995800000|2024-11-07 16:10:00|1929.63|1926.63|1930.95|1927.95|1931.19|1928.19|1928.07|1925.07|0
1730996100000|2024-11-07 16:15:00|1930.62|1927.62|1931.16|1928.16|1932.55|1929.55|1929.88|1926.88|0
1730996400000|2024-11-07 16:20:00|1931.29|1928.29|1928.57|1925.57|1931.78|1928.78|1927.96|1924.96|0
1730996700000|2024-11-07 16:25:00|1928.63|1925.63|1930.52|1927.52|1931.89|1928.89|1928.63|1925.63|0
1730997000000|2024-11-07 16:30:00|1930.5|1927.5|1929.79|1926.79|1932.17|1929.17|1929.63|1926.63|0
1730997300000|2024-11-07 16:35:00|1929.8|1926.8|1932.29|1929.29|1933.05|1930.05|1929.8|1926.8|0
1730997600000|2024-11-07 16:40:00|1932.31|1929.31|1929.19|1926.19|1932.74|1929.74|1928.71|1925.71|0
1730997900000|2024-11-07 16:45:00|1929.23|1926.23|1926.65|1923.65|1929.29|1926.29|1924.91|1921.91|0
1730998200000|2024-11-07 16:50:00|1926.59|1923.59|1928.99|1925.99|1929|1926|1925.52|1922.52|0
1730998500000|2024-11-07 16:55:00|1928.86|1925.86|1929.29|1926.29|1930.66|1927.66|1928.34|1925.34|0
1730998800000|2024-11-07 17:00:00|1929.33|1926.33|1926.69|1923.69|1929.48|1926.48|1925.96|1922.96|0
1730999100000|2024-11-07 17:05:00|1926.5|1923.5|1929.45|1926.45|1929.45|1926.45|1924.86|1921.86|0
1730999400000|2024-11-07 17:10:00|1929.51|1926.51|1930.81|1927.81|1931.47|1928.47|1928.84|1925.84|0
1730999700000|2024-11-07 17:15:00|1930.6|1927.6|1930.05|1927.05|1930.69|1927.69|1929.55|1926.55|0
1731000000000|2024-11-07 17:20:00|1930.15|1927.15|1932.21|1929.21|1932.31|1929.31|1929.32|1926.32|0
1731000300000|2024-11-07 17:25:00|1932.14|1929.14|1933.02|1930.02|1933.11|1930.11|1931.9|1928.9|0
1731000600000|2024-11-07 17:30:00|1932.99|1929.99|1932.04|1929.04|1933.82|1930.82|1930.35|1927.35|0
1731000900000|2024-11-07 17:35:00|1932.01|1929.01|1933.13|1930.13|1933.76|1930.76|1931.93|1928.93|0
1731001200000|2024-11-07 17:40:00|1933|1930|1933.78|1930.78|1934.05|1931.05|1932.4|1929.4|0
1731001500000|2024-11-07 17:45:00|1933.91|1930.91|1935.43|1932.43|1935.48|1932.48|1933.61|1930.61|0
1731001800000|2024-11-07 17:50:00|1935.45|1932.45|1935.69|1932.69|1935.82|1932.82|1934.16|1931.16|0
1731002100000|2024-11-07 17:55:00|1935.68|1932.68|1935.27|1932.27|1936.51|1933.51|1935.13|1932.13|0
1731002400000|2024-11-07 18:00:00|1935.34|1932.34|1934.18|1931.18|1936.37|1933.37|1934.14|1931.14|0
1731002700000|2024-11-07 18:05:00|1934.2|1931.2|1933.35|1930.35|1935.92|1932.92|1932.68|1929.68|0
1731003000000|2024-11-07 18:10:00|1932.93|1929.93|1933.36|1930.36|1934.46|1931.46|1932.52|1929.52|0
1731003300000|2024-11-07 18:15:00|1933.38|1930.38|1929.69|1926.69|1933.38|1930.38|1928.36|1925.36|0
1731003600000|2024-11-07 18:20:00|1929.93|1926.93|1931.78|1928.78|1932.14|1929.14|1929.83|1926.83|0
1731003900000|2024-11-07 18:25:00|1931.79|1928.79|1931|1928|1932.35|1929.35|1931|1928|0
1731004200000|2024-11-07 18:30:00|1930.96|1927.96|1930.8|1927.8|1931.13|1928.13|1928.08|1925.08|0
1731004500000|2024-11-07 18:35:00|1930.7|1927.7|1933.78|1930.78|1933.95|1930.95|1930.7|1927.7|0
1731004800000|2024-11-07 18:40:00|1933.79|1930.79|1931.65|1928.65|1933.79|1930.79|1931.54|1928.54|0
1731005100000|2024-11-07 18:45:00|1931.69|1928.69|1934.6|1931.6|1934.65|1931.65|1931.69|1928.69|0
1731005400000|2024-11-07 18:50:00|1934.64|1931.64|1937.85|1934.85|1937.91|1934.91|1934.54|1931.54|0
1731005700000|2024-11-07 18:55:00|1937.75|1934.75|1938.3|1935.3|1939.15|1936.15|1937.57|1934.57|0
1731006000000|2024-11-07 19:00:00|1938.28|1935.28|1938|1935|1940.68|1937.68|1937.16|1934.16|0
1731006300000|2024-11-07 19:05:00|1938.02|1935.02|1939.01|1936.01|1939.59|1936.59|1936.85|1933.85|0
1731006600000|2024-11-07 19:10:00|1939.07|1936.07|1939.75|1936.75|1940.25|1937.25|1939|1936|0
1731006900000|2024-11-07 19:15:00|1939.67|1936.67|1941.8|1938.8|1942.63|1939.63|1939.67|1936.67|0
1731007200000|2024-11-07 19:20:00|1941.88|1938.88|1943.02|1940.02|1943.09|1940.09|1940.76|1937.76|0
1731007500000|2024-11-07 19:25:00|1942.82|1939.82|1947.45|1944.45|1947.45|1944.45|1942.12|1939.12|0
1731007800000|2024-11-07 19:30:00|1947.41|1944.41|1947.34|1944.34|1948.03|1945.03|1946.36|1943.36|0
1731008100000|2024-11-07 19:35:00|1947.25|1944.25|1950.03|1947.03|1951.16|1948.16|1947.25|1944.25|0
1731008400000|2024-11-07 19:40:00|1949.83|1946.83|1950.23|1947.23|1950.23|1947.23|1945.18|1942.18|0
1731008700000|2024-11-07 19:45:00|1950.37|1947.37|1954.63|1951.63|1955.35|1952.35|1949.7|1946.7|0
1731009000000|2024-11-07 19:50:00|1954.68|1951.68|1952.35|1949.35|1955.16|1952.16|1951.79|1948.79|0
1731009300000|2024-11-07 19:55:00|1952.45|1949.45|1953.31|1950.31|1953.83|1950.83|1951.58|1948.58|0
1731009600000|2024-11-07 20:00:00|1953.22|1950.22|1952.19|1949.19|1953.67|1950.67|1951.16|1948.16|0
1731009900000|2024-11-07 20:05:00|1951.97|1948.97|1951.55|1948.55|1952.32|1949.32|1950.27|1947.27|0
1731010200000|2024-11-07 20:10:00|1951.49|1948.49|1951.27|1948.27|1953.01|1950.01|1950.34|1947.34|0
1731010500000|2024-11-07 20:15:00|1951.3|1948.3|1952.1|1949.1|1953.95|1950.95|1951.3|1948.3|0
1731010800000|2024-11-07 20:20:00|1952.14|1949.14|1951.11|1948.11|1952.24|1949.24|1949.76|1946.76|0
1731011100000|2024-11-07 20:25:00|1951.06|1948.06|1950.5|1947.5|1952.04|1949.04|1950.5|1947.5|0
1731011400000|2024-11-07 20:30:00|1950.57|1947.57|1951.55|1948.55|1951.98|1948.98|1950.57|1947.57|0
1731011700000|2024-11-07 20:35:00|1951.62|1948.62|1948.37|1945.37|1951.62|1948.62|1947.46|1944.46|0
1731012000000|2024-11-07 20:40:00|1948.34|1945.34|1949.44|1946.44|1950.31|1947.31|1948.27|1945.27|0
1731012300000|2024-11-07 20:45:00|1949.49|1946.49|1949.7|1946.7|1951.49|1948.49|1949.47|1946.47|0
1731012600000|2024-11-07 20:50:00|1949.8|1946.8|1948.33|1945.33|1949.8|1946.8|1946.74|1943.74|0
1731012900000|2024-11-07 20:55:00|1948.34|1945.34|1948.09|1945.09|1948.62|1945.62|1946.45|1943.45|0
1731076200000|2024-11-08 14:30:00|1947.89|1944.89|1965.35|1962.35|1967.8|1964.8|1947.89|1944.89|0
1731076500000|2024-11-08 14:35:00|1965.22|1962.22|1962.11|1959.11|1968.67|1965.67|1961.41|1958.41|0
1731076800000|2024-11-08 14:40:00|1962.13|1959.13|1955.86|1952.86|1964.09|1961.09|1955.73|1952.73|0
1731077100000|2024-11-08 14:45:00|1955.75|1952.75|1968.15|1965.15|1968.69|1965.69|1955.75|1952.75|0
1731077400000|2024-11-08 14:50:00|1968.2|1965.2|1970.66|1967.66|1970.75|1967.75|1967.18|1964.18|0
1731077700000|2024-11-08 14:55:00|1970.36|1967.36|1967.78|1964.78|1970.36|1967.36|1965.38|1962.38|0
1731078000000|2024-11-08 15:00:00|1967.7|1964.7|1966.8|1963.8|1972.29|1969.29|1966.35|1963.35|0
1731078300000|2024-11-08 15:05:00|1966.82|1963.82|1964.12|1961.12|1966.82|1963.82|1962.63|1959.63|0
1731078600000|2024-11-08 15:10:00|1963.53|1960.53|1965.13|1962.13|1967.47|1964.47|1963.1|1960.1|0
1731078900000|2024-11-08 15:15:00|1965.04|1962.04|1968.72|1965.72|1968.72|1965.72|1963.8|1960.8|0
1731079200000|2024-11-08 15:20:00|1968.75|1965.75|1962.47|1959.47|1968.82|1965.82|1961.19|1958.19|0
1731079500000|2024-11-08 15:25:00|1962.84|1959.84|1965.98|1962.98|1966.47|1963.47|1962.84|1959.84|0
1731079800000|2024-11-08 15:30:00|1966.05|1963.05|1967.64|1964.64|1968.89|1965.89|1965.3|1962.3|0
1731080100000|2024-11-08 15:35:00|1967.41|1964.41|1965.53|1962.53|1967.78|1964.78|1963.84|1960.84|0
1731080400000|2024-11-08 15:40:00|1965.59|1962.59|1959.31|1956.31|1965.73|1962.73|1959.11|1956.11|0
1731080700000|2024-11-08 15:45:00|1959.21|1956.21|1961.29|1958.29|1961.61|1958.61|1958.72|1955.72|0
1731081000000|2024-11-08 15:50:00|1961.36|1958.36|1962.02|1959.02|1963.15|1960.15|1961.34|1958.34|0
1731081300000|2024-11-08 15:55:00|1961.67|1958.67|1962.02|1959.02|1962.53|1959.53|1960.87|1957.87|0
1731081600000|2024-11-08 16:00:00|1961.93|1958.93|1959.89|1956.89|1961.93|1958.93|1958.69|1955.69|0
1731081900000|2024-11-08 16:05:00|1959.91|1956.91|1962.6|1959.6|1963.94|1960.94|1959.89|1956.89|0
1731082200000|2024-11-08 16:10:00|1962.53|1959.53|1966.86|1963.86|1966.99|1963.99|1962.53|1959.53|0
1731082500000|2024-11-08 16:15:00|1966.91|1963.91|1970.71|1967.71|1970.71|1967.71|1966.17|1963.17|0
1731082800000|2024-11-08 16:20:00|1970.79|1967.79|1972.63|1969.63|1973.3|1970.3|1969.67|1966.67|0
1731083100000|2024-11-08 16:25:00|1972.49|1969.49|1973.45|1970.45|1974.66|1971.66|1972.01|1969.01|0
1731083400000|2024-11-08 16:30:00|1973.47|1970.47|1973.1|1970.1|1976.47|1973.47|1972.63|1969.63|0
1731083700000|2024-11-08 16:35:00|1973.03|1970.03|1972.68|1969.68|1973.84|1970.84|1971.53|1968.53|0
1731084000000|2024-11-08 16:40:00|1972.75|1969.75|1970|1967|1972.88|1969.88|1969.98|1966.98|0
1731084300000|2024-11-08 16:45:00|1970.03|1967.03|1969.84|1966.84|1970.42|1967.42|1969.03|1966.03|0
1731084600000|2024-11-08 16:50:00|1969.86|1966.86|1970.54|1967.54|1971.8|1968.8|1969.55|1966.55|0
1731084900000|2024-11-08 16:55:00|1970.67|1967.67|1968.19|1965.19|1973.42|1970.42|1968.19|1965.19|0
1731085200000|2024-11-08 17:00:00|1968.16|1965.16|1967.83|1964.83|1969.5|1966.5|1967.76|1964.76|0
1731085500000|2024-11-08 17:05:00|1967.84|1964.84|1969.65|1966.65|1969.78|1966.78|1967.07|1964.07|0
1731085800000|2024-11-08 17:10:00|1969.66|1966.66|1969.48|1966.48|1971.23|1968.23|1969.48|1966.48|0
1731086100000|2024-11-08 17:15:00|1969.68|1966.68|1972.24|1969.24|1972.35|1969.35|1968.27|1965.27|0
1731086400000|2024-11-08 17:20:00|1972.14|1969.14|1969.91|1966.91|1972.57|1969.57|1969.7|1966.7|0
1731086700000|2024-11-08 17:25:00|1969.89|1966.89|1970.14|1967.14|1970.64|1967.64|1969.34|1966.34|0
1731087000000|2024-11-08 17:30:00|1970.2|1967.2|1971.64|1968.64|1971.78|1968.78|1969.19|1966.19|0
1731087300000|2024-11-08 17:35:00|1971.56|1968.56|1969.33|1966.33|1971.56|1968.56|1969.18|1966.18|0
1731087600000|2024-11-08 17:40:00|1969.32|1966.32|1969.17|1966.17|1970.37|1967.37|1968.39|1965.39|0
1731087900000|2024-11-08 17:45:00|1969.18|1966.18|1971.05|1968.05|1971.22|1968.22|1969.07|1966.07|0
1731088200000|2024-11-08 17:50:00|1971.07|1968.07|1972.43|1969.43|1973.89|1970.89|1971.02|1968.02|0
1731088500000|2024-11-08 17:55:00|1972.45|1969.45|1971.81|1968.81|1973.64|1970.64|1971.81|1968.81|0
1731088800000|2024-11-08 18:00:00|1971.77|1968.77|1971.19|1968.19|1971.77|1968.77|1970.33|1967.33|0
1731089100000|2024-11-08 18:05:00|1971.14|1968.14|1971.54|1968.54|1972|1969|1970.98|1967.98|0
1731089400000|2024-11-08 18:10:00|1972.06|1969.06|1972.04|1969.04|1972.42|1969.42|1970.52|1967.52|0
1731089700000|2024-11-08 18:15:00|1972.05|1969.05|1969.73|1966.73|1972.29|1969.29|1969.02|1966.02|0
1731090000000|2024-11-08 18:20:00|1969.76|1966.76|1971.32|1968.32|1971.63|1968.63|1969.76|1966.76|0
1731090300000|2024-11-08 18:25:00|1971.29|1968.29|1972.59|1969.59|1973.3|1970.3|1971.17|1968.17|0
1731090600000|2024-11-08 18:30:00|1972.51|1969.51|1972.98|1969.98|1973.55|1970.55|1971.93|1968.93|0
1731090900000|2024-11-08 18:35:00|1973.25|1970.25|1974.04|1971.04|1974.05|1971.05|1972.38|1969.38|0
1731091200000|2024-11-08 18:40:00|1974.14|1971.14|1973.67|1970.67|1974.22|1971.22|1972.27|1969.27|0
1731091500000|2024-11-08 18:45:00|1973.68|1970.68|1973.26|1970.26|1974.14|1971.14|1972.43|1969.43|0
1731091800000|2024-11-08 18:50:00|1973.19|1970.19|1971.94|1968.94|1973.24|1970.24|1971.66|1968.66|0
1731092100000|2024-11-08 18:55:00|1972.03|1969.03|1973.27|1970.27|1973.51|1970.51|1971.15|1968.15|0
1731092400000|2024-11-08 19:00:00|1973.22|1970.22|1972.08|1969.08|1973.25|1970.25|1971.17|1968.17|0
1731092700000|2024-11-08 19:05:00|1972.11|1969.11|1973.47|1970.47|1973.99|1970.99|1972.11|1969.11|0
1731093000000|2024-11-08 19:10:00|1973.41|1970.41|1973.17|1970.17|1973.78|1970.78|1972.84|1969.84|0
1731093300000|2024-11-08 19:15:00|1973.14|1970.14|1974.62|1971.62|1974.63|1971.63|1972.99|1969.99|0
1731093600000|2024-11-08 19:20:00|1974.68|1971.68|1973.65|1970.65|1974.79|1971.79|1973.38|1970.38|0
1731093900000|2024-11-08 19:25:00|1973.61|1970.61|1975.59|1972.59|1975.62|1972.62|1973.48|1970.48|0
1731094200000|2024-11-08 19:30:00|1975.61|1972.61|1976.08|1973.08|1976.53|1973.53|1974.71|1971.71|0
1731094500000|2024-11-08 19:35:00|1976.11|1973.11|1977.13|1974.13|1977.16|1974.16|1976.11|1973.11|0
1731094800000|2024-11-08 19:40:00|1977.4|1974.4|1976.52|1973.52|1979.03|1976.03|1976.39|1973.39|0
1731095100000|2024-11-08 19:45:00|1976.53|1973.53|1974.43|1971.43|1976.65|1973.65|1974.13|1971.13|0
1731095400000|2024-11-08 19:50:00|1974.56|1971.56|1975.21|1972.21|1976.89|1973.89|1974.52|1971.52|0
1731095700000|2024-11-08 19:55:00|1975.24|1972.24|1975.63|1972.63|1975.99|1972.99|1974.45|1971.45|0
1731096000000|2024-11-08 20:00:00|1975.66|1972.66|1975.92|1972.92|1975.94|1972.94|1973.86|1970.86|0
1731096300000|2024-11-08 20:05:00|1975.93|1972.93|1977.23|1974.23|1977.79|1974.79|1975.93|1972.93|0
1731096600000|2024-11-08 20:10:00|1977.26|1974.26|1977.02|1974.02|1977.97|1974.97|1975.59|1972.59|0
1731096900000|2024-11-08 20:15:00|1977.01|1974.01|1976.83|1973.83|1977.73|1974.73|1976.73|1973.73|0
1731097200000|2024-11-08 20:20:00|1976.7|1973.7|1977.06|1974.06|1977.06|1974.06|1974.76|1971.76|0
1731097500000|2024-11-08 20:25:00|1977.12|1974.12|1977.68|1974.68|1978.68|1975.68|1976.96|1973.96|0
1731097800000|2024-11-08 20:30:00|1977.71|1974.71|1977.34|1974.34|1978.25|1975.25|1976.5|1973.5|0
1731098100000|2024-11-08 20:35:00|1977.18|1974.18|1978.19|1975.19|1978.57|1975.57|1976.31|1973.31|0
1731098400000|2024-11-08 20:40:00|1978.16|1975.16|1978.02|1975.02|1979.69|1976.69|1977.62|1974.62|0
1731098700000|2024-11-08 20:45:00|1978.04|1975.04|1979.31|1976.31|1979.99|1976.99|1978.04|1975.04|0
1731099000000|2024-11-08 20:50:00|1979.32|1976.32|1981.8|1978.8|1981.8|1978.8|1978.8|1975.8|0
1731099300000|2024-11-08 20:55:00|1981.78|1978.78|1979.84|1976.84|1981.83|1978.83|1979.47|1976.47|0
1731335400000|2024-11-11 14:30:00|1979.81|1976.81|1994.84|1991.84|1997.81|1994.81|1979.81|1976.81|0
1731335700000|2024-11-11 14:35:00|1993.65|1990.65|1990.84|1987.84|1999.1|1996.1|1989.64|1986.64|0
1731336000000|2024-11-11 14:40:00|1989.78|1986.78|1979.83|1976.83|1991.56|1988.56|1979.61|1976.61|0
1731336300000|2024-11-11 14:45:00|1980.3|1977.3|1986.44|1983.44|1986.48|1983.48|1977.07|1974.07|0
1731336600000|2024-11-11 14:50:00|1986.42|1983.42|1990.34|1987.34|1991.58|1988.58|1984.54|1981.54|0
1731336900000|2024-11-11 14:55:00|1990.47|1987.47|1987.79|1984.79|1991.11|1988.11|1987.4|1984.4|0
1731337200000|2024-11-11 15:00:00|1987.89|1984.89|1987.8|1984.8|1988.92|1985.92|1983.06|1980.06|0
1731337500000|2024-11-11 15:05:00|1987.53|1984.53|1992.55|1989.55|1992.66|1989.66|1986.47|1983.47|0
1731337800000|2024-11-11 15:10:00|1992.57|1989.57|1995.32|1992.32|1996.61|1993.61|1992.2|1989.2|0
1731338100000|2024-11-11 15:15:00|1995.34|1992.34|1995.6|1992.6|1996.75|1993.75|1993.46|1990.46|0
1731338400000|2024-11-11 15:20:00|1995.45|1992.45|1995.46|1992.46|1996.13|1993.13|1992.71|1989.71|0
1731338700000|2024-11-11 15:25:00|1995.93|1992.93|1999.52|1996.52|2001.49|1998.49|1995.31|1992.31|0
1731339000000|2024-11-11 15:30:00|1999.61|1996.61|2002.35|1999.35|2003.51|2000.51|1999.61|1996.61|0
1731339300000|2024-11-11 15:35:00|2002.42|1999.42|2006.08|2003.08|2006.28|2003.28|2002.42|1999.42|0
1731339600000|2024-11-11 15:40:00|2006.09|2003.09|2001.22|1998.22|2007.23|2004.23|2001.08|1998.08|0
1731339900000|2024-11-11 15:45:00|2001.07|1998.07|2002.52|1999.52|2002.52|1999.52|1999.19|1996.19|0
1731340200000|2024-11-11 15:50:00|2002.23|1999.23|2002.29|1999.29|2003.9|2000.9|2000.55|1997.55|0
1731340500000|2024-11-11 15:55:00|2002.36|1999.36|2000.19|1997.19|2003.51|2000.51|1999.58|1996.58|0
1731340800000|2024-11-11 16:00:00|2000.08|1997.08|2002.3|1999.3|2002.81|1999.81|1999.67|1996.67|0
1731341100000|2024-11-11 16:05:00|2002.22|1999.22|2000.15|1997.15|2002.75|1999.75|1999.08|1996.08|0
1731341400000|2024-11-11 16:10:00|2000.17|1997.17|1999.58|1996.58|2001.32|1998.32|1998.61|1995.61|0
1731341700000|2024-11-11 16:15:00|1999.84|1996.84|2002.3|1999.3|2002.4|1999.4|1997.01|1994.01|0
1731342000000|2024-11-11 16:20:00|2002.31|1999.31|2005.07|2002.07|2005.96|2002.96|2002.05|1999.05|0
1731342300000|2024-11-11 16:25:00|2005.14|2002.14|2003.58|2000.58|2005.82|2002.82|2001.46|1998.46|0
1731342600000|2024-11-11 16:30:00|2003.56|2000.56|2000.12|1997.12|2005.14|2002.14|2000.12|1997.12|0
1731342900000|2024-11-11 16:35:00|2000.17|1997.17|2004.57|2001.57|2005.2|2002.2|2000.17|1997.17|0
1731343200000|2024-11-11 16:40:00|2004.56|2001.56|2000.92|1997.92|2004.56|2001.56|1999.57|1996.57|0
1731343500000|2024-11-11 16:45:00|2000.89|1997.89|2000.15|1997.15|2002.36|1999.36|1998.45|1995.45|0
1731343800000|2024-11-11 16:50:00|2000.13|1997.13|2002.31|1999.31|2002.31|1999.31|1999.41|1996.41|0
1731344100000|2024-11-11 16:55:00|2002.57|1999.57|2002.16|1999.16|2004.05|2001.05|2000.48|1997.48|0
1731344400000|2024-11-11 17:00:00|2002.1|1999.1|1999.94|1996.94|2002.53|1999.53|1999.31|1996.31|0
1731344700000|2024-11-11 17:05:00|1999.9|1996.9|2000.62|1997.62|2001.01|1998.01|1998.45|1995.45|0
1731345000000|2024-11-11 17:10:00|2000.54|1997.54|1998.78|1995.78|2002.24|1999.24|1998.4|1995.4|0
1731345300000|2024-11-11 17:15:00|1998.81|1995.81|2000.11|1997.11|2000.69|1997.69|1998.81|1995.81|0
1731345600000|2024-11-11 17:20:00|2000.09|1997.09|1998.71|1995.71|2001.88|1998.88|1998.65|1995.65|0
1731345900000|2024-11-11 17:25:00|1998.84|1995.84|1996.49|1993.49|1998.85|1995.85|1995.31|1992.31|0
1731346200000|2024-11-11 17:30:00|1996.69|1993.69|1999.6|1996.6|1999.61|1996.61|1996.25|1993.25|0
1731346500000|2024-11-11 17:35:00|1999.53|1996.53|1999.13|1996.13|2000.71|1997.71|1998.9|1995.9|0
1731346800000|2024-11-11 17:40:00|1999.12|1996.12|1998.53|1995.53|1999.33|1996.33|1997.04|1994.04|0
1731347100000|2024-11-11 17:45:00|1998.55|1995.55|1994.52|1991.52|1998.91|1995.91|1994.52|1991.52|0
1731347400000|2024-11-11 17:50:00|1994.59|1991.59|1996.2|1993.2|1996.56|1993.56|1993.06|1990.06|0
1731347700000|2024-11-11 17:55:00|1996.14|1993.14|1991.35|1988.35|1996.15|1993.15|1991.18|1988.18|0
1731348000000|2024-11-11 18:00:00|1991.2|1988.2|1986.77|1983.77|1991.2|1988.2|1985.6|1982.6|0
1731348300000|2024-11-11 18:05:00|1986.64|1983.64|1985.8|1982.8|1986.81|1983.81|1984.72|1981.72|0
1731348600000|2024-11-11 18:10:00|1985.75|1982.75|1982.84|1979.84|1985.77|1982.77|1981.01|1978.01|0
1731348900000|2024-11-11 18:15:00|1982.86|1979.86|1980.27|1977.27|1983.62|1980.62|1979.96|1976.96|0
1731349200000|2024-11-11 18:20:00|1980.2|1977.2|1980.2|1977.2|1981.34|1978.34|1978.92|1975.92|0
1731349500000|2024-11-11 18:25:00|1980.33|1977.33|1983.24|1980.24|1983.36|1980.36|1980.14|1977.14|0
1731349800000|2024-11-11 18:30:00|1983.25|1980.25|1985.52|1982.52|1986.08|1983.08|1982.94|1979.94|0
1731350100000|2024-11-11 18:35:00|1985.45|1982.45|1986.86|1983.86|1987.8|1984.8|1985.4|1982.4|0
1731350400000|2024-11-11 18:40:00|1986.9|1983.9|1987.85|1984.85|1988.46|1985.46|1986.52|1983.52|0
1731350700000|2024-11-11 18:45:00|1987.87|1984.87|1990.13|1987.13|1990.49|1987.49|1987.73|1984.73|0
1731351000000|2024-11-11 18:50:00|1990.14|1987.14|1990.33|1987.33|1992.56|1989.56|1990.07|1987.07|0
1731351300000|2024-11-11 18:55:00|1990.29|1987.29|1989.86|1986.86|1990.42|1987.42|1988.3|1985.3|0
1731351600000|2024-11-11 19:00:00|1989.85|1986.85|1989.28|1986.28|1990.34|1987.34|1988.79|1985.79|0
1731351900000|2024-11-11 19:05:00|1989.29|1986.29|1992.23|1989.23|1992.58|1989.58|1989.29|1986.29|0
1731352200000|2024-11-11 19:10:00|1992.24|1989.24|1988.82|1985.82|1992.27|1989.27|1988.62|1985.62|0
1731352500000|2024-11-11 19:15:00|1988.96|1985.96|1991.52|1988.52|1991.61|1988.61|1988.96|1985.96|0
1731352800000|2024-11-11 19:20:00|1991.54|1988.54|1991.25|1988.25|1991.68|1988.68|1990.22|1987.22|0
1731353100000|2024-11-11 19:25:00|1991.31|1988.31|1990.58|1987.58|1991.89|1988.89|1990.21|1987.21|0
1731353400000|2024-11-11 19:30:00|1990.75|1987.75|1991.67|1988.67|1991.78|1988.78|1989.29|1986.29|0
1731353700000|2024-11-11 19:35:00|1991.82|1988.82|1990.57|1987.57|1991.91|1988.91|1990.57|1987.57|0
1731354000000|2024-11-11 19:40:00|1990.44|1987.44|1990.34|1987.34|1991.72|1988.72|1990.18|1987.18|0
1731354300000|2024-11-11 19:45:00|1990.36|1987.36|1990.55|1987.55|1990.6|1987.6|1989.93|1986.93|0
1731354600000|2024-11-11 19:50:00|1990.56|1987.56|1987.47|1984.47|1990.59|1987.59|1987.11|1984.11|0
1731354900000|2024-11-11 19:55:00|1987.42|1984.42|1989.17|1986.17|1989.17|1986.17|1987.42|1984.42|0
1731355200000|2024-11-11 20:00:00|1989.23|1986.23|1988.29|1985.29|1989.74|1986.74|1987.19|1984.19|0
1731355500000|2024-11-11 20:05:00|1988.32|1985.32|1989|1986|1989.06|1986.06|1987.61|1984.61|0
1731355800000|2024-11-11 20:10:00|1989.03|1986.03|1989.9|1986.9|1990.71|1987.71|1988.74|1985.74|0
1731356100000|2024-11-11 20:15:00|1989.86|1986.86|1988.81|1985.81|1989.9|1986.9|1987.42|1984.42|0
1731356400000|2024-11-11 20:20:00|1988.68|1985.68|1987.88|1984.88|1989.19|1986.19|1987.17|1984.17|0
1731356700000|2024-11-11 20:25:00|1987.81|1984.81|1987.38|1984.38|1987.94|1984.94|1985.61|1982.61|0
1731357000000|2024-11-11 20:30:00|1987.31|1984.31|1989.3|1986.3|1989.3|1986.3|1986.43|1983.43|0
1731357300000|2024-11-11 20:35:00|1989.36|1986.36|1991.53|1988.53|1991.9|1988.9|1989.26|1986.26|0
1731357600000|2024-11-11 20:40:00|1991.52|1988.52|1992.37|1989.37|1992.67|1989.67|1991.32|1988.32|0
1731357900000|2024-11-11 20:45:00|1992.21|1989.21|1991.99|1988.99|1992.87|1989.87|1991|1988|0
1731358200000|2024-11-11 20:50:00|1991.98|1988.98|1991.43|1988.43|1993.6|1990.6|1991.4|1988.4|0
1731358500000|2024-11-11 20:55:00|1991.42|1988.42|1991.37|1988.37|1992.39|1989.39|1989.68|1986.68|0
1731421800000|2024-11-12 14:30:00|1975.6|1972.6|1981.69|1978.69|1982.35|1979.35|1975.54|1972.54|0
1731422100000|2024-11-12 14:35:00|1981.66|1978.66|1985.6|1982.6|1985.6|1982.6|1981.14|1978.14|0
1731422400000|2024-11-12 14:40:00|1986.36|1983.36|1982.45|1979.45|1988.66|1985.66|1982.09|1979.09|0
1731422700000|2024-11-12 14:45:00|1982.4|1979.4|1983|1980|1984.2|1981.2|1979.58|1976.58|0
1731423000000|2024-11-12 14:50:00|1982.93|1979.93|1981.66|1978.66|1986.03|1983.03|1981.1|1978.1|0
1731423300000|2024-11-12 14:55:00|1981.45|1978.45|1978.6|1975.6|1983.36|1980.36|1977.08|1974.08|0
1731423600000|2024-11-12 15:00:00|1979.12|1976.12|1976.31|1973.31|1981.72|1978.72|1976.31|1973.31|0
1731423900000|2024-11-12 15:05:00|1976.67|1973.67|1973.81|1970.81|1978.35|1975.35|1972.83|1969.83|0
1731424200000|2024-11-12 15:10:00|1974.21|1971.21|1979.74|1976.74|1981.61|1978.61|1974.15|1971.15|0
1731424500000|2024-11-12 15:15:00|1979.68|1976.68|1977.53|1974.53|1981.12|1978.12|1977.06|1974.06|0
1731424800000|2024-11-12 15:20:00|1976.71|1973.71|1976.17|1973.17|1977.74|1974.74|1974.7|1971.7|0
1731425100000|2024-11-12 15:25:00|1976.27|1973.27|1974.86|1971.86|1977.22|1974.22|1974.86|1971.86|0
1731425400000|2024-11-12 15:30:00|1974.95|1971.95|1976.66|1973.66|1976.66|1973.66|1972.87|1969.87|0
1731425700000|2024-11-12 15:35:00|1976.67|1973.67|1975.19|1972.19|1978.14|1975.14|1973.37|1970.37|0
1731426000000|2024-11-12 15:40:00|1975.2|1972.2|1972.98|1969.98|1976.1|1973.1|1972.95|1969.95|0
1731426300000|2024-11-12 15:45:00|1972.84|1969.84|1972.94|1969.94|1973.35|1970.35|1970.68|1967.68|0
1731426600000|2024-11-12 15:50:00|1972.97|1969.97|1973.6|1970.6|1976.16|1973.16|1972.66|1969.66|0
1731426900000|2024-11-12 15:55:00|1973.53|1970.53|1970.91|1967.91|1974.53|1971.53|1970.81|1967.81|0
1731427200000|2024-11-12 16:00:00|1970.84|1967.84|1970.31|1967.31|1971.23|1968.23|1969.15|1966.15|0
1731427500000|2024-11-12 16:05:00|1970.24|1967.24|1967.15|1964.15|1970.24|1967.24|1966.19|1963.19|0
1731427800000|2024-11-12 16:10:00|1967.04|1964.04|1964.37|1961.37|1967.06|1964.06|1962.9|1959.9|0
1731428100000|2024-11-12 16:15:00|1964.35|1961.35|1967.11|1964.11|1967.11|1964.11|1964.11|1961.11|0
1731428400000|2024-11-12 16:20:00|1967.1|1964.1|1965.35|1962.35|1968.19|1965.19|1965.29|1962.29|0
1731428700000|2024-11-12 16:25:00|1965.36|1962.36|1968.81|1965.81|1968.81|1965.81|1965.06|1962.06|0
1731429000000|2024-11-12 16:30:00|1968.74|1965.74|1971.19|1968.19|1971.59|1968.59|1968.53|1965.53|0
1731429300000|2024-11-12 16:35:00|1971.11|1968.11|1968.89|1965.89|1971.84|1968.84|1968.57|1965.57|0
1731429600000|2024-11-12 16:40:00|1968.88|1965.88|1968.13|1965.13|1970.55|1967.55|1967.77|1964.77|0
1731429900000|2024-11-12 16:45:00|1968.25|1965.25|1965.85|1962.85|1968.25|1965.25|1965.19|1962.19|0
1731430200000|2024-11-12 16:50:00|1965.83|1962.83|1970.52|1967.52|1970.87|1967.87|1965.72|1962.72|0
1731430500000|2024-11-12 16:55:00|1970.48|1967.48|1965.63|1962.63|1970.54|1967.54|1965.32|1962.32|0
1731430800000|2024-11-12 17:00:00|1965.59|1962.59|1966.13|1963.13|1966.14|1963.14|1964.12|1961.12|0
1731431100000|2024-11-12 17:05:00|1966.17|1963.17|1965.81|1962.81|1967.09|1964.09|1965.28|1962.28|0
1731431400000|2024-11-12 17:10:00|1965.92|1962.92|1966.62|1963.62|1966.94|1963.94|1965.13|1962.13|0
1731431700000|2024-11-12 17:15:00|1966.65|1963.65|1965.99|1962.99|1967.39|1964.39|1965.38|1962.38|0
1731432000000|2024-11-12 17:20:00|1966.01|1963.01|1965.91|1962.91|1966.27|1963.27|1964.54|1961.54|0
1731432300000|2024-11-12 17:25:00|1965.98|1962.98|1969|1966|1970.15|1967.15|1965.75|1962.75|0
1731432600000|2024-11-12 17:30:00|1968.87|1965.87|1969.82|1966.82|1969.89|1966.89|1967.93|1964.93|0
1731432900000|2024-11-12 17:35:00|1969.63|1966.63|1969.37|1966.37|1970.68|1967.68|1968.94|1965.94|0
1731433200000|2024-11-12 17:40:00|1969.21|1966.21|1967.74|1964.74|1969.21|1966.21|1967.35|1964.35|0
1731433500000|2024-11-12 17:45:00|1967.7|1964.7|1966.81|1963.81|1968.2|1965.2|1966.39|1963.39|0
1731433800000|2024-11-12 17:50:00|1966.91|1963.91|1964.37|1961.37|1966.91|1963.91|1964.02|1961.02|0
1731434100000|2024-11-12 17:55:00|1964.55|1961.55|1960.44|1957.44|1964.82|1961.82|1960.26|1957.26|0
1731434400000|2024-11-12 18:00:00|1960.39|1957.39|1960.21|1957.21|1961.65|1958.65|1958.02|1955.02|0
1731434700000|2024-11-12 18:05:00|1960.2|1957.2|1959.86|1956.86|1960.2|1957.2|1957.46|1954.46|0
1731435000000|2024-11-12 18:10:00|1959.92|1956.92|1963.05|1960.05|1963.1|1960.1|1959.92|1956.92|0
1731435300000|2024-11-12 18:15:00|1963.06|1960.06|1966.64|1963.64|1966.75|1963.75|1963.03|1960.03|0
1731435600000|2024-11-12 18:20:00|1966.63|1963.63|1964.58|1961.58|1966.76|1963.76|1963.26|1960.26|0
1731435900000|2024-11-12 18:25:00|1964.64|1961.64|1965.01|1962.01|1965.12|1962.12|1963.47|1960.47|0
1731436200000|2024-11-12 18:30:00|1965.05|1962.05|1967.57|1964.57|1967.87|1964.87|1965|1962|0
1731436500000|2024-11-12 18:35:00|1967.49|1964.49|1966.64|1963.64|1968.34|1965.34|1966.42|1963.42|0
1731436800000|2024-11-12 18:40:00|1966.63|1963.63|1968.68|1965.68|1968.95|1965.95|1966.35|1963.35|0
1731437100000|2024-11-12 18:45:00|1968.64|1965.64|1967.44|1964.44|1969.08|1966.08|1967.32|1964.32|0
1731437400000|2024-11-12 18:50:00|1967.51|1964.51|1968.72|1965.72|1969.22|1966.22|1967.51|1964.51|0
1731437700000|2024-11-12 18:55:00|1968.7|1965.7|1969.99|1966.99|1971.72|1968.72|1968.7|1965.7|0
1731438000000|2024-11-12 19:00:00|1970.12|1967.12|1969.05|1966.05|1970.17|1967.17|1968.7|1965.7|0
1731438300000|2024-11-12 19:05:00|1969.1|1966.1|1971.66|1968.66|1971.66|1968.66|1969.08|1966.08|0
1731438600000|2024-11-12 19:10:00|1971.7|1968.7|1971.14|1968.14|1971.7|1968.7|1970.29|1967.29|0
1731438900000|2024-11-12 19:15:00|1971.13|1968.13|1973.46|1970.46|1973.5|1970.5|1971.09|1968.09|0
1731439200000|2024-11-12 19:20:00|1973.43|1970.43|1974.81|1971.81|1975.09|1972.09|1973.43|1970.43|0
1731439500000|2024-11-12 19:25:00|1974.79|1971.79|1974.72|1971.72|1975.46|1972.46|1973.83|1970.83|0
1731439800000|2024-11-12 19:30:00|1974.75|1971.75|1975.82|1972.82|1976.04|1973.04|1974.68|1971.68|0
1731440100000|2024-11-12 19:35:00|1975.85|1972.85|1976.73|1973.73|1977.16|1974.16|1975.51|1972.51|0
1731440400000|2024-11-12 19:40:00|1976.78|1973.78|1977.12|1974.12|1977.64|1974.64|1976.07|1973.07|0
1731440700000|2024-11-12 19:45:00|1977.14|1974.14|1977.28|1974.28|1978.31|1975.31|1975.73|1972.73|0
1731441000000|2024-11-12 19:50:00|1977.29|1974.29|1975.62|1972.62|1977.65|1974.65|1975.3|1972.3|0
1731441300000|2024-11-12 19:55:00|1975.66|1972.66|1974.62|1971.62|1975.71|1972.71|1973.46|1970.46|0
1731441600000|2024-11-12 20:00:00|1974.65|1971.65|1976.48|1973.48|1976.81|1973.81|1974.65|1971.65|0
1731441900000|2024-11-12 20:05:00|1976.47|1973.47|1977.9|1974.9|1977.97|1974.97|1976.17|1973.17|0
1731442200000|2024-11-12 20:10:00|1977.94|1974.94|1975.44|1972.44|1978.43|1975.43|1975.41|1972.41|0
1731442500000|2024-11-12 20:15:00|1975.38|1972.38|1975.9|1972.9|1975.9|1972.9|1973.69|1970.69|0
1731442800000|2024-11-12 20:20:00|1975.89|1972.89|1976.19|1973.19|1976.49|1973.49|1975.28|1972.28|0
1731443100000|2024-11-12 20:25:00|1976.22|1973.22|1975.91|1972.91|1976.3|1973.3|1974.81|1971.81|0
1731443400000|2024-11-12 20:30:00|1975.93|1972.93|1976.11|1973.11|1976.33|1973.33|1975.44|1972.44|0
1731443700000|2024-11-12 20:35:00|1976.09|1973.09|1977.57|1974.57|1977.74|1974.74|1975.42|1972.42|0
1731444000000|2024-11-12 20:40:00|1977.56|1974.56|1979.5|1976.5|1979.86|1976.86|1977.28|1974.28|0
1731444300000|2024-11-12 20:45:00|1979.53|1976.53|1979.87|1976.87|1979.96|1976.96|1978.65|1975.65|0
1731444600000|2024-11-12 20:50:00|1979.82|1976.82|1978.66|1975.66|1979.84|1976.84|1977.54|1974.54|0
1731444900000|2024-11-12 20:55:00|1978.68|1975.68|1979.43|1976.43|1980.14|1977.14|1978.09|1975.09|0
1731508200000|2024-11-13 14:30:00|1979.51|1976.51|1997.28|1994.28|1997.28|1994.28|1979.51|1976.51|0
1731508500000|2024-11-13 14:35:00|1998.6|1995.6|1998.7|1995.7|1999.66|1996.66|1994.31|1991.31|0
1731508800000|2024-11-13 14:40:00|1998.23|1995.23|2006.49|2003.49|2006.97|2003.97|1996.87|1993.87|0
1731509100000|2024-11-13 14:45:00|2006.6|2003.6|2002.68|1999.68|2006.83|2003.83|2002.31|1999.31|0
1731509400000|2024-11-13 14:50:00|2002.66|1999.66|2004.69|2001.69|2006.21|2003.21|2000.4|1997.4|0
1731509700000|2024-11-13 14:55:00|2004.76|2001.76|2007.31|2004.31|2008.52|2005.52|2003.06|2000.06|0
1731510000000|2024-11-13 15:00:00|2007.28|2004.28|1994.21|1991.21|2007.3|2004.3|1994.08|1991.08|0
1731510300000|2024-11-13 15:05:00|1994.34|1991.34|1992.08|1989.08|1996.72|1993.72|1989.94|1986.94|0
1731510600000|2024-11-13 15:10:00|1992.75|1989.75|2000.78|1997.78|2002|1999|1992.75|1989.75|0
1731510900000|2024-11-13 15:15:00|2000.75|1997.75|2002.98|1999.98|2004.97|2001.97|2000.13|1997.13|0
1731511200000|2024-11-13 15:20:00|2002.48|1999.48|2005.56|2002.56|2005.56|2002.56|2001.59|1998.59|0
1731511500000|2024-11-13 15:25:00|2005.41|2002.41|2009.55|2006.55|2009.55|2006.55|2003.06|2000.06|0
1731511800000|2024-11-13 15:30:00|2009.52|2006.52|2014.33|2011.33|2014.66|2011.66|2009.26|2006.26|0
1731512100000|2024-11-13 15:35:00|2014.32|2011.32|2012.55|2009.55|2014.32|2011.32|2010.51|2007.51|0
1731512400000|2024-11-13 15:40:00|2011.88|2008.88|2015.5|2012.5|2015.54|2012.54|2008.43|2005.43|0
1731512700000|2024-11-13 15:45:00|2015.35|2012.35|2014.89|2011.89|2016.45|2013.45|2014.11|2011.11|0
1731513000000|2024-11-13 15:50:00|2014.98|2011.98|2011.12|2008.12|2014.98|2011.98|2010.57|2007.57|0
1731513300000|2024-11-13 15:55:00|2011.16|2008.16|2013.73|2010.73|2013.92|2010.92|2011.01|2008.01|0
1731513600000|2024-11-13 16:00:00|2013.75|2010.75|2012.67|2009.67|2015.34|2012.34|2012.67|2009.67|0
1731513900000|2024-11-13 16:05:00|2012.35|2009.35|2015.44|2012.44|2015.61|2012.61|2010.65|2007.65|0
1731514200000|2024-11-13 16:10:00|2015.41|2012.41|2017.75|2014.75|2018.18|2015.18|2014.99|2011.99|0
1731514500000|2024-11-13 16:15:00|2017.63|2014.63|2018.94|2015.94|2018.94|2015.94|2017.43|2014.43|0
1731514800000|2024-11-13 16:20:00|2018.93|2015.93|2019.44|2016.44|2019.98|2016.98|2017.28|2014.28|0
1731515100000|2024-11-13 16:25:00|2019.47|2016.47|2021.13|2018.13|2022.11|2019.11|2019.45|2016.45|0
1731515400000|2024-11-13 16:30:00|2021.1|2018.1|2018.97|2015.97|2023.24|2020.24|2018.56|2015.56|0
1731515700000|2024-11-13 16:35:00|2019.03|2016.03|2016.88|2013.88|2019.61|2016.61|2016.88|2013.88|0
1731516000000|2024-11-13 16:40:00|2016.89|2013.89|2011.45|2008.45|2017.38|2014.38|2011.15|2008.15|0
1731516300000|2024-11-13 16:45:00|2011.48|2008.48|2013.4|2010.4|2015.62|2012.62|2011.48|2008.48|0
1731516600000|2024-11-13 16:50:00|2013.54|2010.54|2014.82|2011.82|2015.18|2012.18|2013.15|2010.15|0
1731516900000|2024-11-13 16:55:00|2014.75|2011.75|2014.47|2011.47|2014.77|2011.77|2012.01|2009.01|0
1731517200000|2024-11-13 17:00:00|2014.46|2011.46|2012.83|2009.83|2014.46|2011.46|2011.21|2008.21|0
1731517500000|2024-11-13 17:05:00|2012.78|2009.78|2014.6|2011.6|2016.27|2013.27|2012.78|2009.78|0
1731517800000|2024-11-13 17:10:00|2014.58|2011.58|2017.18|2014.18|2017.21|2014.21|2014.21|2011.21|0
1731518100000|2024-11-13 17:15:00|2017.22|2014.22|2016.68|2013.68|2018.95|2015.95|2016.68|2013.68|0
1731518400000|2024-11-13 17:20:00|2016.72|2013.72|2015.14|2012.14|2016.74|2013.74|2013.85|2010.85|0
1731518700000|2024-11-13 17:25:00|2015.15|2012.15|2014.83|2011.83|2017.41|2014.41|2014.76|2011.76|0
1731519000000|2024-11-13 17:30:00|2014.97|2011.97|2013|2010|2014.97|2011.97|2012.95|2009.95|0
1731519300000|2024-11-13 17:35:00|2012.98|2009.98|2014.05|2011.05|2014.06|2011.06|2011.87|2008.87|0
1731519600000|2024-11-13 17:40:00|2014.33|2011.33|2008.99|2005.99|2014.33|2011.33|2008.99|2005.99|0
1731519900000|2024-11-13 17:45:00|2009.07|2006.07|2009.99|2006.99|2010.99|2007.99|2008.98|2005.98|0
1731520200000|2024-11-13 17:50:00|2010.04|2007.04|2012.54|2009.54|2012.54|2009.54|2010.04|2007.04|0
1731520500000|2024-11-13 17:55:00|2012.53|2009.53|2012.76|2009.76|2013.18|2010.18|2012.01|2009.01|0
1731520800000|2024-11-13 18:00:00|2012.65|2009.65|2013.79|2010.79|2014.12|2011.12|2011.78|2008.78|0
1731521100000|2024-11-13 18:05:00|2013.81|2010.81|2012.6|2009.6|2013.81|2010.81|2011.77|2008.77|0
1731521400000|2024-11-13 18:10:00|2012.57|2009.57|2009.42|2006.42|2012.94|2009.94|2009.42|2006.42|0
1731521700000|2024-11-13 18:15:00|2009.4|2006.4|2009.52|2006.52|2011.09|2008.09|2009.08|2006.08|0
1731522000000|2024-11-13 18:20:00|2009.51|2006.51|2011.11|2008.11|2011.38|2008.38|2009.51|2006.51|0
1731522300000|2024-11-13 18:25:00|2010.81|2007.81|2009.91|2006.91|2011.21|2008.21|2009.45|2006.45|0
1731522600000|2024-11-13 18:30:00|2009.92|2006.92|2010.48|2007.48|2011.29|2008.29|2009.92|2006.92|0
1731522900000|2024-11-13 18:35:00|2010.47|2007.47|2010.04|2007.04|2010.94|2007.94|2009.82|2006.82|0
1731523200000|2024-11-13 18:40:00|2009.97|2006.97|2009.73|2006.73|2009.97|2006.97|2008.66|2005.66|0
1731523500000|2024-11-13 18:45:00|2009.8|2006.8|2011.59|2008.59|2011.67|2008.67|2009.35|2006.35|0
1731523800000|2024-11-13 18:50:00|2011.48|2008.48|2012.58|2009.58|2013.34|2010.34|2011.1|2008.1|0
1731524100000|2024-11-13 18:55:00|2012.53|2009.53|2013.59|2010.59|2013.95|2010.95|2012.04|2009.04|0
1731524400000|2024-11-13 19:00:00|2013.72|2010.72|2011.24|2008.24|2013.82|2010.82|2010.74|2007.74|0
1731524700000|2024-11-13 19:05:00|2011.25|2008.25|2007.12|2004.12|2011.29|2008.29|2006.94|2003.94|0
1731525000000|2024-11-13 19:10:00|2007.1|2004.1|2005.6|2002.6|2007.24|2004.24|2005.26|2002.26|0
1731525300000|2024-11-13 19:15:00|2005.61|2002.61|2000.27|1997.27|2005.88|2002.88|2000.14|1997.14|0
1731525600000|2024-11-13 19:20:00|2000.2|1997.2|2000.99|1997.99|2002.52|1999.52|1999.4|1996.4|0
1731525900000|2024-11-13 19:25:00|2000.93|1997.93|1996.39|1993.39|2001.15|1998.15|1996.39|1993.39|0
1731526200000|2024-11-13 19:30:00|1996.35|1993.35|1994.89|1991.89|1996.54|1993.54|1994.67|1991.67|0
1731526500000|2024-11-13 19:35:00|1994.78|1991.78|1994.78|1991.78|1994.78|1991.78|1994.78|1991.78|0
1731527100000|2024-11-13 19:45:00|1991.08|1988.08|1991.47|1988.47|1991.98|1988.98|1990.86|1987.86|0
1731527400000|2024-11-13 19:50:00|1991.53|1988.53|1991.3|1988.3|1993.35|1990.35|1990.87|1987.87|0
1731527700000|2024-11-13 19:55:00|1991.28|1988.28|1990.23|1987.23|1991.28|1988.28|1988.54|1985.54|0
1731528000000|2024-11-13 20:00:00|1990.13|1987.13|1986.2|1983.2|1990.28|1987.28|1984.77|1981.77|0
1731528300000|2024-11-13 20:05:00|1986.27|1983.27|1987.91|1984.91|1987.91|1984.91|1983.25|1980.25|0
1731528600000|2024-11-13 20:10:00|1988.06|1985.06|1989.83|1986.83|1989.85|1986.85|1986.93|1983.93|0
1731528900000|2024-11-13 20:15:00|1989.85|1986.85|1992.47|1989.47|1992.47|1989.47|1989.68|1986.68|0
1731529200000|2024-11-13 20:20:00|1992.43|1989.43|1992.47|1989.47|1994.14|1991.14|1992.04|1989.04|0
1731529500000|2024-11-13 20:25:00|1992.4|1989.4|1991.9|1988.9|1992.71|1989.71|1990.65|1987.65|0
1731529800000|2024-11-13 20:30:00|1991.97|1988.97|1994.18|1991.18|1994.25|1991.25|1991.33|1988.33|0
1731530100000|2024-11-13 20:35:00|1994.15|1991.15|1995.33|1992.33|1995.86|1992.86|1994|1991|0
1731530400000|2024-11-13 20:40:00|1995.41|1992.41|1995.1|1992.1|1996.11|1993.11|1994.48|1991.48|0
1731530700000|2024-11-13 20:45:00|1995.02|1992.02|1992.29|1989.29|1995.69|1992.69|1991.51|1988.51|0
1731531000000|2024-11-13 20:50:00|1992.3|1989.3|1988.39|1985.39|1992.3|1989.3|1987.72|1984.72|0
1731531300000|2024-11-13 20:55:00|1988.54|1985.54|1989.35|1986.35|1990.01|1987.01|1987.24|1984.24|0
1731594600000|2024-11-14 14:30:00|1989.84|1986.84|1989.87|1986.87|1990.2|1987.2|1988.08|1985.08|0
1731594900000|2024-11-14 14:35:00|1989.56|1986.56|1979.75|1976.75|1990.37|1987.37|1979.75|1976.75|0
1731595200000|2024-11-14 14:40:00|1979.29|1976.29|1973|1970|1980.36|1977.36|1972.81|1969.81|0
1731595500000|2024-11-14 14:45:00|1973.03|1970.03|1969.47|1966.47|1973.84|1970.84|1969.06|1966.06|0
1731595800000|2024-11-14 14:50:00|1969.4|1966.4|1974.13|1971.13|1974.8|1971.8|1969.33|1966.33|0
1731596100000|2024-11-14 14:55:00|1974.11|1971.11|1974.97|1971.97|1977.07|1974.07|1974.11|1971.11|0
1731596400000|2024-11-14 15:00:00|1974.94|1971.94|1976.83|1973.83|1977.13|1974.13|1973.8|1970.8|0
1731596700000|2024-11-14 15:05:00|1976.95|1973.95|1978.94|1975.94|1981.59|1978.59|1974.97|1971.97|0
1731597000000|2024-11-14 15:10:00|1978.81|1975.81|1980.97|1977.97|1980.97|1977.97|1977.92|1974.92|0
1731597300000|2024-11-14 15:15:00|1980.93|1977.93|1971.21|1968.21|1981.13|1978.13|1971.21|1968.21|0
1731597600000|2024-11-14 15:20:00|1970.87|1967.87|1969.52|1966.52|1973.07|1970.07|1969.37|1966.37|0
1731597900000|2024-11-14 15:25:00|1969.59|1966.59|1974.52|1971.52|1974.52|1971.52|1969.59|1966.59|0
1731598200000|2024-11-14 15:30:00|1974.24|1971.24|1972.99|1969.99|1974.24|1971.24|1971.19|1968.19|0
1731598500000|2024-11-14 15:35:00|1973.04|1970.04|1976.2|1973.2|1976.61|1973.61|1972.79|1969.79|0
1731598800000|2024-11-14 15:40:00|1976.26|1973.26|1977.18|1974.18|1977.39|1974.39|1974.31|1971.31|0
1731599100000|2024-11-14 15:45:00|1977.21|1974.21|1976.68|1973.68|1977.22|1974.22|1975.85|1972.85|0
1731599400000|2024-11-14 15:50:00|1976.59|1973.59|1976.66|1973.66|1979|1976|1975.71|1972.71|0
1731599700000|2024-11-14 15:55:00|1976.69|1973.69|1972.08|1969.08|1976.72|1973.72|1971.21|1968.21|0
1731600000000|2024-11-14 16:00:00|1971.76|1968.76|1974.93|1971.93|1975.45|1972.45|1971.31|1968.31|0
1731600300000|2024-11-14 16:05:00|1974.9|1971.9|1976.86|1973.86|1976.86|1973.86|1974.6|1971.6|0
1731600600000|2024-11-14 16:10:00|1976.91|1973.91|1977.4|1974.4|1978.12|1975.12|1975.37|1972.37|0
1731600900000|2024-11-14 16:15:00|1977.39|1974.39|1980.57|1977.57|1980.83|1977.83|1977.18|1974.18|0
1731601200000|2024-11-14 16:20:00|1980.59|1977.59|1983.02|1980.02|1983.81|1980.81|1980.59|1977.59|0
1731601500000|2024-11-14 16:25:00|1983|1980|1984.72|1981.72|1985.4|1982.4|1982.28|1979.28|0
1731601800000|2024-11-14 16:30:00|1984.7|1981.7|1984.81|1981.81|1986.09|1983.09|1984.26|1981.26|0
1731602100000|2024-11-14 16:35:00|1984.94|1981.94|1988.03|1985.03|1988.44|1985.44|1984.83|1981.83|0
1731602400000|2024-11-14 16:40:00|1988.02|1985.02|1987.55|1984.55|1989.02|1986.02|1986.36|1983.36|0
1731602700000|2024-11-14 16:45:00|1987.51|1984.51|1985.24|1982.24|1988.06|1985.06|1984.02|1981.02|0
1731603000000|2024-11-14 16:50:00|1985.18|1982.18|1985.52|1982.52|1986.39|1983.39|1984.89|1981.89|0
1731603300000|2024-11-14 16:55:00|1985.46|1982.46|1986.47|1983.47|1986.86|1983.86|1985.12|1982.12|0
1731603600000|2024-11-14 17:00:00|1986.51|1983.51|1985.14|1982.14|1987|1984|1984.51|1981.51|0
1731603900000|2024-11-14 17:05:00|1985.12|1982.12|1988.98|1985.98|1990.14|1987.14|1984.24|1981.24|0
1731604200000|2024-11-14 17:10:00|1988.94|1985.94|1986.18|1983.18|1989.23|1986.23|1986.18|1983.18|0
1731604500000|2024-11-14 17:15:00|1985.78|1982.78|1985.19|1982.19|1986.15|1983.15|1984.02|1981.02|0
1731604800000|2024-11-14 17:20:00|1985.11|1982.11|1982.87|1979.87|1986.34|1983.34|1982.87|1979.87|0
1731605100000|2024-11-14 17:25:00|1982.9|1979.9|1980.4|1977.4|1983.37|1980.37|1980.4|1977.4|0
1731605400000|2024-11-14 17:30:00|1980.34|1977.34|1978.2|1975.2|1980.66|1977.66|1976.83|1973.83|0
1731605700000|2024-11-14 17:35:00|1978.14|1975.14|1980.95|1977.95|1981.33|1978.33|1978.14|1975.14|0
1731606000000|2024-11-14 17:40:00|1980.93|1977.93|1978.94|1975.94|1981.89|1978.89|1978.47|1975.47|0
1731606300000|2024-11-14 17:45:00|1978.97|1975.97|1973.46|1970.46|1978.97|1975.97|1972.41|1969.41|0
1731606600000|2024-11-14 17:50:00|1973.43|1970.43|1977.78|1974.78|1977.82|1974.82|1973.22|1970.22|0
1731606900000|2024-11-14 17:55:00|1977.73|1974.73|1978.71|1975.71|1979.3|1976.3|1977.36|1974.36|0
1731607200000|2024-11-14 18:00:00|1978.78|1975.78|1980.11|1977.11|1980.16|1977.16|1977.56|1974.56|0
1731607500000|2024-11-14 18:05:00|1980.7|1977.7|1982.32|1979.32|1982.32|1979.32|1980.7|1977.7|0
1731607800000|2024-11-14 18:10:00|1982.33|1979.33|1982.46|1979.46|1983.04|1980.04|1981.48|1978.48|0
1731608100000|2024-11-14 18:15:00|1982.64|1979.64|1981.22|1978.22|1983.8|1980.8|1981|1978|0
1731608400000|2024-11-14 18:20:00|1981.35|1978.35|1983.24|1980.24|1983.24|1980.24|1981.35|1978.35|0
1731608700000|2024-11-14 18:25:00|1983.18|1980.18|1981.65|1978.65|1984.26|1981.26|1981.58|1978.58|0
1731609000000|2024-11-14 18:30:00|1981.68|1978.68|1980.23|1977.23|1981.69|1978.69|1979.09|1976.09|0
1731609300000|2024-11-14 18:35:00|1980.26|1977.26|1980.09|1977.09|1981.09|1978.09|1979.3|1976.3|0
1731609600000|2024-11-14 18:40:00|1980.1|1977.1|1982.77|1979.77|1983.01|1980.01|1979.97|1976.97|0
1731609900000|2024-11-14 18:45:00|1982.7|1979.7|1980.07|1977.07|1982.82|1979.82|1979.86|1976.86|0
1731610200000|2024-11-14 18:50:00|1980.08|1977.08|1977.6|1974.6|1980.91|1977.91|1977.3|1974.3|0
1731610500000|2024-11-14 18:55:00|1977.52|1974.52|1976.77|1973.77|1977.68|1974.68|1976.15|1973.15|0
1731610800000|2024-11-14 19:00:00|1976.63|1973.63|1981.67|1978.67|1982.57|1979.57|1976.44|1973.44|0
1731611100000|2024-11-14 19:05:00|1981.51|1978.51|1981.23|1978.23|1982.81|1979.81|1981.12|1978.12|0
1731611400000|2024-11-14 19:10:00|1981.29|1978.29|1979.54|1976.54|1981.29|1978.29|1979.5|1976.5|0
1731611700000|2024-11-14 19:15:00|1979.53|1976.53|1980.06|1977.06|1980.21|1977.21|1978.64|1975.64|0
1731612000000|2024-11-14 19:20:00|1980.07|1977.07|1980.4|1977.4|1981.18|1978.18|1979.81|1976.81|0
1731612300000|2024-11-14 19:25:00|1980.49|1977.49|1981.62|1978.62|1981.72|1978.72|1980.33|1977.33|0
1731612600000|2024-11-14 19:30:00|1981.75|1978.75|1981.8|1978.8|1982.74|1979.74|1981.51|1978.51|0
1731612900000|2024-11-14 19:35:00|1981.82|1978.82|1982.41|1979.41|1982.41|1979.41|1981.46|1978.46|0
1731613200000|2024-11-14 19:40:00|1982.43|1979.43|1982.09|1979.09|1983|1980|1981.43|1978.43|0
1731613500000|2024-11-14 19:45:00|1982.14|1979.14|1980.57|1977.57|1982.2|1979.2|1980.22|1977.22|0
1731613800000|2024-11-14 19:50:00|1980.54|1977.54|1982.98|1979.98|1983.09|1980.09|1980.54|1977.54|0
1731614100000|2024-11-14 19:55:00|1983.03|1980.03|1982.93|1979.93|1983.48|1980.48|1982.36|1979.36|0
1731614400000|2024-11-14 20:00:00|1982.9|1979.9|1975.59|1972.59|1982.9|1979.9|1975.49|1972.49|0
1731614700000|2024-11-14 20:05:00|1975.92|1972.92|1975.46|1972.46|1977.21|1974.21|1974.22|1971.22|0
1731615000000|2024-11-14 20:10:00|1975.26|1972.26|1974.15|1971.15|1975.28|1972.28|1973.12|1970.12|0
1731615300000|2024-11-14 20:15:00|1974.13|1971.13|1976.92|1973.92|1978.27|1975.27|1973.89|1970.89|0
1731615600000|2024-11-14 20:20:00|1977|1974|1977.03|1974.03|1977.46|1974.46|1975.6|1972.6|0
1731615900000|2024-11-14 20:25:00|1976.96|1973.96|1977.47|1974.47|1978.35|1975.35|1976.27|1973.27|0
1731616200000|2024-11-14 20:30:00|1977.49|1974.49|1974.28|1971.28|1977.72|1974.72|1973.59|1970.59|0
1731616500000|2024-11-14 20:35:00|1974.29|1971.29|1972.34|1969.34|1974.35|1971.35|1971.18|1968.18|0
1731616800000|2024-11-14 20:40:00|1972.35|1969.35|1971.1|1968.1|1972.9|1969.9|1970.32|1967.32|0
1731617100000|2024-11-14 20:45:00|1971.14|1968.14|1969.92|1966.92|1972.13|1969.13|1969.64|1966.64|0
1731617400000|2024-11-14 20:50:00|1969.94|1966.94|1970.13|1967.13|1971.71|1968.71|1969.07|1966.07|0
1731617700000|2024-11-14 20:55:00|1970|1967|1971.29|1968.29|1971.36|1968.36|1968.69|1965.69|0
1731681000000|2024-11-15 14:30:00|1971.25|1968.25|1971.5|1968.5|1975.12|1972.12|1971.25|1968.25|0
1731681300000|2024-11-15 14:35:00|1971.65|1968.65|1969.77|1966.77|1972.91|1969.91|1969.35|1966.35|0
1731681600000|2024-11-15 14:40:00|1969.62|1966.62|1970.99|1967.99|1973.76|1970.76|1968.27|1965.27|0
1731681900000|2024-11-15 14:45:00|1971.16|1968.16|1976.84|1973.84|1976.84|1973.84|1968.85|1965.85|0
1731682200000|2024-11-15 14:50:00|1976.81|1973.81|1968.73|1965.73|1977.28|1974.28|1967.54|1964.54|0
1731682500000|2024-11-15 14:55:00|1968.75|1965.75|1968.46|1965.46|1970.5|1967.5|1966.83|1963.83|0
1731682800000|2024-11-15 15:00:00|1968.37|1965.37|1964.07|1961.07|1969.03|1966.03|1962.69|1959.69|0
1731683100000|2024-11-15 15:05:00|1963.93|1960.93|1963.93|1960.93|1967.42|1964.42|1963.32|1960.32|0
1731683400000|2024-11-15 15:10:00|1963.9|1960.9|1963.62|1960.62|1967.27|1964.27|1963.06|1960.06|0
1731683700000|2024-11-15 15:15:00|1963.61|1960.61|1961.29|1958.29|1966.88|1963.88|1961.22|1958.22|0
1731684000000|2024-11-15 15:20:00|1961.14|1958.14|1955.4|1952.4|1961.19|1958.19|1953.27|1950.27|0
1731684300000|2024-11-15 15:25:00|1955.64|1952.64|1961|1958|1961.68|1958.68|1955.32|1952.32|0
1731684600000|2024-11-15 15:30:00|1960.64|1957.64|1961.29|1958.29|1963.32|1960.32|1960.54|1957.54|0
1731684900000|2024-11-15 15:35:00|1961.26|1958.26|1962.34|1959.34|1963.56|1960.56|1959.81|1956.81|0
1731685200000|2024-11-15 15:40:00|1962.32|1959.32|1965.32|1962.32|1968.96|1965.96|1961.77|1958.77|0
1731685500000|2024-11-15 15:45:00|1965.38|1962.38|1967.63|1964.63|1968.88|1965.88|1965.38|1962.38|0
1731685800000|2024-11-15 15:50:00|1967.6|1964.6|1968.95|1965.95|1970.96|1967.96|1966.42|1963.42|0
1731686100000|2024-11-15 15:55:00|1969.27|1966.27|1973.62|1970.62|1973.82|1970.82|1968.06|1965.06|0
1731686400000|2024-11-15 16:00:00|1973.59|1970.59|1968.29|1965.29|1973.85|1970.85|1968.22|1965.22|0
1731686700000|2024-11-15 16:05:00|1968.16|1965.16|1966.52|1963.52|1970.12|1967.12|1966.52|1963.52|0
1731687000000|2024-11-15 16:10:00|1966.43|1963.43|1969.47|1966.47|1970.87|1967.87|1966.39|1963.39|0
1731687300000|2024-11-15 16:15:00|1969.45|1966.45|1971.35|1968.35|1973.13|1970.13|1969.45|1966.45|0
1731687600000|2024-11-15 16:20:00|1971.62|1968.62|1974.1|1971.1|1974.18|1971.18|1971.55|1968.55|0
1731687900000|2024-11-15 16:25:00|1974.09|1971.09|1976.17|1973.17|1976.69|1973.69|1973.13|1970.13|0
1731688200000|2024-11-15 16:30:00|1976.19|1973.19|1977.09|1974.09|1979.48|1976.48|1976.19|1973.19|0
1731688500000|2024-11-15 16:35:00|1977.08|1974.08|1974.7|1971.7|1977.08|1974.08|1971.52|1968.52|0
1731688800000|2024-11-15 16:40:00|1974.4|1971.4|1971.38|1968.38|1974.87|1971.87|1969.7|1966.7|0
1731689100000|2024-11-15 16:45:00|1971.46|1968.46|1969.76|1966.76|1974.53|1971.53|1969.59|1966.59|0
1731689400000|2024-11-15 16:50:00|1969.56|1966.56|1968.66|1965.66|1971|1968|1967.04|1964.04|0
1731689700000|2024-11-15 16:55:00|1968.6|1965.6|1963|1960|1968.6|1965.6|1961.27|1958.27|0
1731690000000|2024-11-15 17:00:00|1963.01|1960.01|1963.01|1960.01|1965.64|1962.64|1962.65|1959.65|0
1731690300000|2024-11-15 17:05:00|1963.14|1960.14|1959.51|1956.51|1963.3|1960.3|1959.35|1956.35|0
1731690600000|2024-11-15 17:10:00|1959.64|1956.64|1960.52|1957.52|1960.52|1957.52|1958.93|1955.93|0
1731690900000|2024-11-15 17:15:00|1960.53|1957.53|1963.51|1960.51|1964.76|1961.76|1960.5|1957.5|0
1731691200000|2024-11-15 17:20:00|1963.54|1960.54|1959.45|1956.45|1964.22|1961.22|1958.79|1955.79|0
1731691500000|2024-11-15 17:25:00|1959.49|1956.49|1959.69|1956.69|1960.03|1957.03|1956.54|1953.54|0
1731691800000|2024-11-15 17:30:00|1959.73|1956.73|1960.15|1957.15|1960.15|1957.15|1956.8|1953.8|0
1731692100000|2024-11-15 17:35:00|1960.09|1957.09|1960.52|1957.52|1961.88|1958.88|1958.51|1955.51|0
1731692400000|2024-11-15 17:40:00|1960.49|1957.49|1963.82|1960.82|1963.82|1960.82|1959.52|1956.52|0
1731692700000|2024-11-15 17:45:00|1963.67|1960.67|1963.3|1960.3|1964.25|1961.25|1962.76|1959.76|0
1731693000000|2024-11-15 17:50:00|1963.33|1960.33|1957.74|1954.74|1963.33|1960.33|1956.38|1953.38|0
1731693300000|2024-11-15 17:55:00|1957.76|1954.76|1962.19|1959.19|1962.46|1959.46|1957.76|1954.76|0
1731693600000|2024-11-15 18:00:00|1962.18|1959.18|1959.44|1956.44|1962.55|1959.55|1959.35|1956.35|0
1731693900000|2024-11-15 18:05:00|1959.38|1956.38|1959.29|1956.29|1959.58|1956.58|1957.76|1954.76|0
1731694200000|2024-11-15 18:10:00|1959.25|1956.25|1959.82|1956.82|1960.59|1957.59|1958.06|1955.06|0
1731694500000|2024-11-15 18:15:00|1959.78|1956.78|1960.37|1957.37|1961.28|1958.28|1959.29|1956.29|0
1731694800000|2024-11-15 18:20:00|1960.38|1957.38|1960.51|1957.51|1963.41|1960.41|1959.92|1956.92|0
1731695100000|2024-11-15 18:25:00|1960.5|1957.5|1963.2|1960.2|1963.64|1960.64|1960.49|1957.49|0
1731695400000|2024-11-15 18:30:00|1963.07|1960.07|1961.12|1958.12|1963.07|1960.07|1958.4|1955.4|0
1731695700000|2024-11-15 18:35:00|1960.59|1957.59|1961.96|1958.96|1962.38|1959.38|1960.54|1957.54|0
1731696000000|2024-11-15 18:40:00|1962.15|1959.15|1960.33|1957.33|1962.48|1959.48|1959.99|1956.99|0
1731696300000|2024-11-15 18:45:00|1960.35|1957.35|1958.74|1955.74|1960.96|1957.96|1958.01|1955.01|0
1731696600000|2024-11-15 18:50:00|1958.67|1955.67|1958.08|1955.08|1959.18|1956.18|1957.86|1954.86|0
1731696900000|2024-11-15 18:55:00|1958.09|1955.09|1960.75|1957.75|1960.89|1957.89|1957.89|1954.89|0
1731697200000|2024-11-15 19:00:00|1960.85|1957.85|1963.04|1960.04|1963.11|1960.11|1960.85|1957.85|0
1731697500000|2024-11-15 19:05:00|1963.08|1960.08|1965.08|1962.08|1966|1963|1962.85|1959.85|0
1731697800000|2024-11-15 19:10:00|1965.1|1962.1|1963.65|1960.65|1965.33|1962.33|1962.57|1959.57|0
1731698100000|2024-11-15 19:15:00|1963.67|1960.67|1963.1|1960.1|1964.46|1961.46|1962.21|1959.21|0
1731698400000|2024-11-15 19:20:00|1963.04|1960.04|1963.65|1960.65|1964.15|1961.15|1962.61|1959.61|0
1731698700000|2024-11-15 19:25:00|1963.66|1960.66|1960.64|1957.64|1964.16|1961.16|1960.53|1957.53|0
1731699000000|2024-11-15 19:30:00|1960.62|1957.62|1960.58|1957.58|1961.46|1958.46|1959.53|1956.53|0
1731699300000|2024-11-15 19:35:00|1960.59|1957.59|1960.24|1957.24|1961.37|1958.37|1958.71|1955.71|0
1731699600000|2024-11-15 19:40:00|1960.39|1957.39|1966.37|1963.37|1966.37|1963.37|1960.39|1957.39|0
1731699900000|2024-11-15 19:45:00|1966.36|1963.36|1963.14|1960.14|1966.36|1963.36|1962.96|1959.96|0
1731700200000|2024-11-15 19:50:00|1963.13|1960.13|1959.88|1956.88|1963.57|1960.57|1959.77|1956.77|0
1731700500000|2024-11-15 19:55:00|1959.94|1956.94|1962.7|1959.7|1962.82|1959.82|1959.92|1956.92|0
1731700800000|2024-11-15 20:00:00|1962.9|1959.9|1962.09|1959.09|1963.16|1960.16|1961.16|1958.16|0
1731701100000|2024-11-15 20:05:00|1962.29|1959.29|1959.1|1956.1|1962.69|1959.69|1958.71|1955.71|0
1731701400000|2024-11-15 20:10:00|1959.09|1956.09|1961.96|1958.96|1962.63|1959.63|1958.63|1955.63|0
1731701700000|2024-11-15 20:15:00|1961.94|1958.94|1964.29|1961.29|1964.62|1961.62|1961.53|1958.53|0
1731702000000|2024-11-15 20:20:00|1964.31|1961.31|1965.2|1962.2|1965.92|1962.92|1964.31|1961.31|0
1731702300000|2024-11-15 20:25:00|1965.29|1962.29|1967.75|1964.75|1968.13|1965.13|1964.93|1961.93|0
1731702600000|2024-11-15 20:30:00|1967.74|1964.74|1967.72|1964.72|1968.44|1965.44|1966.86|1963.86|0
1731702900000|2024-11-15 20:35:00|1967.58|1964.58|1969.3|1966.3|1969.58|1966.58|1967.58|1964.58|0
1731703200000|2024-11-15 20:40:00|1969.35|1966.35|1968|1965|1970.45|1967.45|1967.96|1964.96|0
1731703500000|2024-11-15 20:45:00|1967.96|1964.96|1969.67|1966.67|1970.57|1967.57|1967.47|1964.47|0
1731703800000|2024-11-15 20:50:00|1969.66|1966.66|1977.31|1974.31|1977.31|1974.31|1969.66|1966.66|0
1731704100000|2024-11-15 20:55:00|1977.38|1974.38|1977.87|1974.87|1979.02|1976.02|1976.59|1973.59|0
1731940200000|2024-11-18 14:30:00|1977.7|1974.7|1943.8|1940.8|1977.7|1974.7|1942.68|1939.68|0
1731940500000|2024-11-18 14:35:00|1943.82|1940.82|1939.66|1936.66|1944.15|1941.15|1934.44|1931.44|0
1731940800000|2024-11-18 14:40:00|1939.7|1936.7|1928.25|1925.25|1939.7|1936.7|1926.75|1923.75|0
1731941100000|2024-11-18 14:45:00|1928.21|1925.21|1924.9|1921.9|1928.29|1925.29|1920.04|1917.04|0
1731941400000|2024-11-18 14:50:00|1924.91|1921.91|1920.34|1917.34|1928.29|1925.29|1918.42|1915.42|0
1731941700000|2024-11-18 14:55:00|1920.24|1917.24|1927.95|1924.95|1928.09|1925.09|1917.12|1914.12|0
1731942000000|2024-11-18 15:00:00|1928.01|1925.01|1931.76|1928.76|1931.98|1928.98|1927.77|1924.77|0
1731942300000|2024-11-18 15:05:00|1931.8|1928.8|1928.66|1925.66|1932.98|1929.98|1927.18|1924.18|0
1731942600000|2024-11-18 15:10:00|1928.59|1925.59|1935.09|1932.09|1935.09|1932.09|1928.59|1925.59|0
1731942900000|2024-11-18 15:15:00|1935.05|1932.05|1936.53|1933.53|1937.21|1934.21|1933.81|1930.81|0
1731943200000|2024-11-18 15:20:00|1936.48|1933.48|1941.68|1938.68|1941.68|1938.68|1936.48|1933.48|0
1731943500000|2024-11-18 15:25:00|1941.78|1938.78|1941.18|1938.18|1941.85|1938.85|1938.45|1935.45|0
1731943800000|2024-11-18 15:30:00|1941.16|1938.16|1943.3|1940.3|1943.65|1940.65|1938.71|1935.71|0
1731944100000|2024-11-18 15:35:00|1943.27|1940.27|1946.75|1943.75|1948.29|1945.29|1943.27|1940.27|0
1731944400000|2024-11-18 15:40:00|1946.81|1943.81|1947.5|1944.5|1948.53|1945.53|1945.65|1942.65|0
1731944700000|2024-11-18 15:45:00|1947.53|1944.53|1947.16|1944.16|1947.53|1944.53|1943.92|1940.92|0
1731945000000|2024-11-18 15:50:00|1947.23|1944.23|1946.36|1943.36|1948.24|1945.24|1946.2|1943.2|0
1731945300000|2024-11-18 15:55:00|1946.87|1943.87|1947.14|1944.14|1947.86|1944.86|1945.4|1942.4|0
1731945600000|2024-11-18 16:00:00|1947.18|1944.18|1949.23|1946.23|1949.24|1946.24|1945.71|1942.71|0
1731945900000|2024-11-18 16:05:00|1949.24|1946.24|1951.9|1948.9|1952.33|1949.33|1949.24|1946.24|0
1731946200000|2024-11-18 16:10:00|1951.93|1948.93|1954.77|1951.77|1955.63|1952.63|1951.15|1948.15|0
1731946500000|2024-11-18 16:15:00|1954.76|1951.76|1954.5|1951.5|1954.88|1951.88|1952.58|1949.58|0
1731946800000|2024-11-18 16:20:00|1954.32|1951.32|1955.44|1952.44|1955.5|1952.5|1952.76|1949.76|0
1731947100000|2024-11-18 16:25:00|1955.34|1952.34|1953.16|1950.16|1955.34|1952.34|1953.15|1950.15|0
1731947400000|2024-11-18 16:30:00|1952.86|1949.86|1953.77|1950.77|1955.11|1952.11|1951.68|1948.68|0
1731947700000|2024-11-18 16:35:00|1953.75|1950.75|1954.21|1951.21|1954.21|1951.21|1952.29|1949.29|0
1731948000000|2024-11-18 16:40:00|1954.25|1951.25|1950.38|1947.38|1954.25|1951.25|1949.85|1946.85|0
1731948300000|2024-11-18 16:45:00|1950.39|1947.39|1946.88|1943.88|1950.39|1947.39|1946.8|1943.8|0
1731948600000|2024-11-18 16:50:00|1946.8|1943.8|1944.42|1941.42|1947.33|1944.33|1944.15|1941.15|0
1731948900000|2024-11-18 16:55:00|1944.46|1941.46|1946.67|1943.67|1946.67|1943.67|1942.62|1939.62|0
1731949200000|2024-11-18 17:00:00|1946.73|1943.73|1948.45|1945.45|1948.63|1945.63|1946.08|1943.08|0
1731949500000|2024-11-18 17:05:00|1948.39|1945.39|1944.46|1941.46|1948.47|1945.47|1944.4|1941.4|0
1731949800000|2024-11-18 17:10:00|1944.59|1941.59|1948.23|1945.23|1948.24|1945.24|1943.42|1940.42|0
1731950100000|2024-11-18 17:15:00|1948.22|1945.22|1947.12|1944.12|1948.84|1945.84|1944.52|1941.52|0
1731950400000|2024-11-18 17:20:00|1947.11|1944.11|1948.18|1945.18|1948.24|1945.24|1945.91|1942.91|0
1731950700000|2024-11-18 17:25:00|1948.17|1945.17|1947.07|1944.07|1950.18|1947.18|1946.82|1943.82|0
1731951000000|2024-11-18 17:30:00|1947.09|1944.09|1945.3|1942.3|1947.09|1944.09|1944.29|1941.29|0
1731951300000|2024-11-18 17:35:00|1945.33|1942.33|1947.83|1944.83|1947.83|1944.83|1944.65|1941.65|0
1731951600000|2024-11-18 17:40:00|1947.86|1944.86|1944.79|1941.79|1948.62|1945.62|1944.74|1941.74|0
1731951900000|2024-11-18 17:45:00|1944.82|1941.82|1945.07|1942.07|1945.14|1942.14|1943.58|1940.58|0
1731952200000|2024-11-18 17:50:00|1945.08|1942.08|1944.7|1941.7|1946.1|1943.1|1944.47|1941.47|0
1731952500000|2024-11-18 17:55:00|1944.69|1941.69|1948.41|1945.41|1948.41|1945.41|1944.46|1941.46|0
1731952800000|2024-11-18 18:00:00|1948.46|1945.46|1943.68|1940.68|1948.46|1945.46|1943.68|1940.68|0
1731953100000|2024-11-18 18:05:00|1943.82|1940.82|1944.34|1941.34|1944.52|1941.52|1942.84|1939.84|0
1731953400000|2024-11-18 18:10:00|1944.35|1941.35|1944.28|1941.28|1944.52|1941.52|1942.28|1939.28|0
1731953700000|2024-11-18 18:15:00|1944.15|1941.15|1944.93|1941.93|1945.05|1942.05|1943.02|1940.02|0
1731954000000|2024-11-18 18:20:00|1945.04|1942.04|1943.18|1940.18|1945.34|1942.34|1941.88|1938.88|0
1731954300000|2024-11-18 18:25:00|1943.48|1940.48|1942.69|1939.69|1943.6|1940.6|1942.05|1939.05|0
1731954600000|2024-11-18 18:30:00|1942.94|1939.94|1941.23|1938.23|1943.72|1940.72|1940.96|1937.96|0
1731954900000|2024-11-18 18:35:00|1941.27|1938.27|1941.59|1938.59|1942.68|1939.68|1940.84|1937.84|0
1731955200000|2024-11-18 18:40:00|1941.58|1938.58|1938.94|1935.94|1941.58|1938.58|1938.56|1935.56|0
1731955500000|2024-11-18 18:45:00|1938.68|1935.68|1938.16|1935.16|1939.34|1936.34|1936.6|1933.6|0
1731955800000|2024-11-18 18:50:00|1938.1|1935.1|1938.57|1935.57|1938.77|1935.77|1937.57|1934.57|0
1731956100000|2024-11-18 18:55:00|1938.54|1935.54|1943.56|1940.56|1943.56|1940.56|1938.54|1935.54|0
1731956400000|2024-11-18 19:00:00|1943.6|1940.6|1939.3|1936.3|1943.63|1940.63|1939.22|1936.22|0
1731956700000|2024-11-18 19:05:00|1939.21|1936.21|1936.05|1933.05|1939.21|1936.21|1935.93|1932.93|0
1731957000000|2024-11-18 19:10:00|1936.08|1933.08|1934.15|1931.15|1936.08|1933.08|1933.2|1930.2|0
1731957300000|2024-11-18 19:15:00|1933.89|1930.89|1934.84|1931.84|1935.53|1932.53|1933.21|1930.21|0
1731957600000|2024-11-18 19:20:00|1934.81|1931.81|1932.11|1929.11|1934.81|1931.81|1931.48|1928.48|0
1731957900000|2024-11-18 19:25:00|1932.15|1929.15|1931.52|1928.52|1933.62|1930.62|1931.52|1928.52|0
1731958200000|2024-11-18 19:30:00|1931.33|1928.33|1932.43|1929.43|1933.34|1930.34|1931.33|1928.33|0
1731958500000|2024-11-18 19:35:00|1932.37|1929.37|1934.45|1931.45|1934.63|1931.63|1932.37|1929.37|0
1731958800000|2024-11-18 19:40:00|1934.47|1931.47|1936.03|1933.03|1936.58|1933.58|1933.75|1930.75|0
1731959100000|2024-11-18 19:45:00|1936.05|1933.05|1935.9|1932.9|1936.59|1933.59|1935.61|1932.61|0
1731959400000|2024-11-18 19:50:00|1935.93|1932.93|1938.66|1935.66|1939.22|1936.22|1935.56|1932.56|0
1731959700000|2024-11-18 19:55:00|1938.68|1935.68|1939.11|1936.11|1939.29|1936.29|1938.44|1935.44|0
1731960000000|2024-11-18 20:00:00|1939.13|1936.13|1940.55|1937.55|1940.55|1937.55|1938.68|1935.68|0
1731960300000|2024-11-18 20:05:00|1940.52|1937.52|1942.26|1939.26|1942.9|1939.9|1940.1|1937.1|0
1731960600000|2024-11-18 20:10:00|1942.23|1939.23|1942.87|1939.87|1943.12|1940.12|1941.53|1938.53|0
1731960900000|2024-11-18 20:15:00|1942.78|1939.78|1944.48|1941.48|1944.52|1941.52|1942.01|1939.01|0
1731961200000|2024-11-18 20:20:00|1944.47|1941.47|1943.23|1940.23|1944.57|1941.57|1942.82|1939.82|0
1731961500000|2024-11-18 20:25:00|1943.28|1940.28|1944.9|1941.9|1944.99|1941.99|1943.08|1940.08|0
1731961800000|2024-11-18 20:30:00|1944.91|1941.91|1942.05|1939.05|1945.3|1942.3|1941.95|1938.95|0
1731962100000|2024-11-18 20:35:00|1942.08|1939.08|1941.53|1938.53|1943.87|1940.87|1941.31|1938.31|0
1731962400000|2024-11-18 20:40:00|1941.49|1938.49|1943.3|1940.3|1943.32|1940.32|1941.19|1938.19|0
1731962700000|2024-11-18 20:45:00|1943.33|1940.33|1944.38|1941.38|1944.62|1941.62|1942.78|1939.78|0
1731963000000|2024-11-18 20:50:00|1943.9|1940.9|1938.64|1935.64|1943.9|1940.9|1938.52|1935.52|0
1731963300000|2024-11-18 20:55:00|1938.87|1935.87|1941.3|1938.3|1941.45|1938.45|1938.87|1935.87|0
1732026600000|2024-11-19 14:30:00|1941.29|1938.29|1939.32|1936.32|1941.29|1938.29|1935.45|1932.45|0
1732026900000|2024-11-19 14:35:00|1939.43|1936.43|1941.81|1938.81|1941.81|1938.81|1935.27|1932.27|0
1732027200000|2024-11-19 14:40:00|1941.78|1938.78|1952.72|1949.72|1952.86|1949.86|1941.69|1938.69|0
1732027500000|2024-11-19 14:45:00|1952.74|1949.74|1947.72|1944.72|1952.79|1949.79|1945.71|1942.71|0
1732027800000|2024-11-19 14:50:00|1948.03|1945.03|1953.53|1950.53|1953.74|1950.74|1942.83|1939.83|0
1732028100000|2024-11-19 14:55:00|1952.58|1949.58|1949.48|1946.48|1953.36|1950.36|1948.51|1945.51|0
1732028400000|2024-11-19 15:00:00|1949.44|1946.44|1943.77|1940.77|1949.44|1946.44|1942.64|1939.64|0
1732028700000|2024-11-19 15:05:00|1943.6|1940.6|1950.46|1947.46|1951.7|1948.7|1941.72|1938.72|0
1732029000000|2024-11-19 15:10:00|1950.42|1947.42|1950.92|1947.92|1953.61|1950.61|1950.42|1947.42|0
1732029300000|2024-11-19 15:15:00|1950.83|1947.83|1956.68|1953.68|1956.92|1953.92|1948.56|1945.56|0
1732029600000|2024-11-19 15:20:00|1956.69|1953.69|1959.41|1956.41|1959.41|1956.41|1954.66|1951.66|0
1732029900000|2024-11-19 15:25:00|1959.35|1956.35|1962.98|1959.98|1962.98|1959.98|1957.88|1954.88|0
1732030200000|2024-11-19 15:30:00|1963.03|1960.03|1966.2|1963.2|1966.85|1963.85|1961.18|1958.18|0
1732030500000|2024-11-19 15:35:00|1966.18|1963.18|1964.39|1961.39|1966.81|1963.81|1964.27|1961.27|0
1732030800000|2024-11-19 15:40:00|1964.36|1961.36|1963.1|1960.1|1964.66|1961.66|1960.47|1957.47|0
1732031100000|2024-11-19 15:45:00|1963.07|1960.07|1962.43|1959.43|1963.47|1960.47|1961|1958|0
1732031400000|2024-11-19 15:50:00|1962.42|1959.42|1959.54|1956.54|1964.03|1961.03|1959.54|1956.54|0
1732031700000|2024-11-19 15:55:00|1959.47|1956.47|1961.89|1958.89|1963.86|1960.86|1958.65|1955.65|0
1732032000000|2024-11-19 16:00:00|1961.9|1958.9|1963.3|1960.3|1964.15|1961.15|1961.29|1958.29|0
1732032300000|2024-11-19 16:05:00|1963.33|1960.33|1963.43|1960.43|1964.98|1961.98|1962.04|1959.04|0
1732032600000|2024-11-19 16:10:00|1963.76|1960.76|1964.5|1961.5|1965.79|1962.79|1963.52|1960.52|0
1732032900000|2024-11-19 16:15:00|1964.56|1961.56|1966.84|1963.84|1967.46|1964.46|1964.35|1961.35|0
1732033200000|2024-11-19 16:20:00|1966.54|1963.54|1969.87|1966.87|1969.93|1966.93|1965.62|1962.62|0
1732033500000|2024-11-19 16:25:00|1969.8|1966.8|1969.08|1966.08|1970.59|1967.59|1968.11|1965.11|0
1732033800000|2024-11-19 16:30:00|1969.03|1966.03|1968.01|1965.01|1969.03|1966.03|1965.22|1962.22|0
1732034100000|2024-11-19 16:35:00|1967.99|1964.99|1972.15|1969.15|1973.04|1970.04|1967.5|1964.5|0
1732034400000|2024-11-19 16:40:00|1972.06|1969.06|1972.6|1969.6|1973.64|1970.64|1971.41|1968.41|0
1732034700000|2024-11-19 16:45:00|1972.62|1969.62|1972.5|1969.5|1973.16|1970.16|1970.9|1967.9|0
1732035000000|2024-11-19 16:50:00|1972.52|1969.52|1971.48|1968.48|1973.92|1970.92|1969.84|1966.84|0
1732035300000|2024-11-19 16:55:00|1971.31|1968.31|1970.65|1967.65|1973.12|1970.12|1970.65|1967.65|0
1732035600000|2024-11-19 17:00:00|1970.63|1967.63|1970.35|1967.35|1971.05|1968.05|1969.19|1966.19|0
1732035900000|2024-11-19 17:05:00|1970.21|1967.21|1973.11|1970.11|1973.31|1970.31|1969.39|1966.39|0
1732036200000|2024-11-19 17:10:00|1973.1|1970.1|1973.26|1970.26|1973.68|1970.68|1972.14|1969.14|0
1732036500000|2024-11-19 17:15:00|1973.3|1970.3|1976.31|1973.31|1976.55|1973.55|1973.3|1970.3|0
1732036800000|2024-11-19 17:20:00|1976.06|1973.06|1974.72|1971.72|1976.86|1973.86|1972.6|1969.6|0
1732037100000|2024-11-19 17:25:00|1974.84|1971.84|1978.82|1975.82|1978.87|1975.87|1974.84|1971.84|0
1732037400000|2024-11-19 17:30:00|1978.75|1975.75|1980|1977|1980.54|1977.54|1977.22|1974.22|0
1732037700000|2024-11-19 17:35:00|1979.91|1976.91|1980.17|1977.17|1980.54|1977.54|1978.99|1975.99|0
1732038000000|2024-11-19 17:40:00|1980.22|1977.22|1981.12|1978.12|1981.83|1978.83|1979.23|1976.23|0
1732038300000|2024-11-19 17:45:00|1981.04|1978.04|1983.99|1980.99|1984.5|1981.5|1980.93|1977.93|0
1732038600000|2024-11-19 17:50:00|1983.77|1980.77|1982.87|1979.87|1984.81|1981.81|1982.7|1979.7|0
1732038900000|2024-11-19 17:55:00|1982.88|1979.88|1984.79|1981.79|1984.83|1981.83|1982.67|1979.67|0
1732039200000|2024-11-19 18:00:00|1984.83|1981.83|1984.14|1981.14|1984.92|1981.92|1982.82|1979.82|0
1732039500000|2024-11-19 18:05:00|1983.98|1980.98|1986.51|1983.51|1986.75|1983.75|1983.76|1980.76|0
1732039800000|2024-11-19 18:10:00|1986.5|1983.5|1984.51|1981.51|1987.65|1984.65|1984.4|1981.4|0
1732040100000|2024-11-19 18:15:00|1984.7|1981.7|1984.17|1981.17|1985.04|1982.04|1983.31|1980.31|0
1732040400000|2024-11-19 18:20:00|1984.15|1981.15|1983.83|1980.83|1985.17|1982.17|1983.06|1980.06|0
1732040700000|2024-11-19 18:25:00|1983.8|1980.8|1984.06|1981.06|1984.86|1981.86|1982.57|1979.57|0
1732041000000|2024-11-19 18:30:00|1984.07|1981.07|1984.51|1981.51|1984.51|1981.51|1982.6|1979.6|0
1732041300000|2024-11-19 18:35:00|1984.45|1981.45|1985.98|1982.98|1986.59|1983.59|1983.96|1980.96|0
1732041600000|2024-11-19 18:40:00|1986.05|1983.05|1984.93|1981.93|1986.05|1983.05|1984.62|1981.62|0
1732041900000|2024-11-19 18:45:00|1985.12|1982.12|1988.11|1985.11|1988.25|1985.25|1985.1|1982.1|0
1732042200000|2024-11-19 18:50:00|1988.12|1985.12|1990.02|1987.02|1990.77|1987.77|1988.07|1985.07|0
1732042500000|2024-11-19 18:55:00|1990.01|1987.01|1990.71|1987.71|1991.14|1988.14|1989.21|1986.21|0
1732042800000|2024-11-19 19:00:00|1990.93|1987.93|1990.75|1987.75|1992.31|1989.31|1989.87|1986.87|0
1732043100000|2024-11-19 19:05:00|1990.76|1987.76|1990.98|1987.98|1991.35|1988.35|1989.85|1986.85|0
1732043400000|2024-11-19 19:10:00|1991.02|1988.02|1991.42|1988.42|1992.32|1989.32|1990.69|1987.69|0
1732043700000|2024-11-19 19:15:00|1991.41|1988.41|1989.46|1986.46|1991.92|1988.92|1989.04|1986.04|0
1732044000000|2024-11-19 19:20:00|1989.48|1986.48|1991.42|1988.42|1992.26|1989.26|1989.46|1986.46|0
1732044300000|2024-11-19 19:25:00|1991.37|1988.37|1989.92|1986.92|1992.82|1989.82|1989.92|1986.92|0
1732044600000|2024-11-19 19:30:00|1989.78|1986.78|1988.9|1985.9|1992.43|1989.43|1988.88|1985.88|0
1732044900000|2024-11-19 19:35:00|1988.82|1985.82|1988.33|1985.33|1989.02|1986.02|1986.8|1983.8|0
1732045200000|2024-11-19 19:40:00|1988.32|1985.32|1987.61|1984.61|1988.84|1985.84|1987.16|1984.16|0
1732045500000|2024-11-19 19:45:00|1987.58|1984.58|1988.58|1985.58|1989.63|1986.63|1987.36|1984.36|0
1732045800000|2024-11-19 19:50:00|1988.51|1985.51|1991.09|1988.09|1991.18|1988.18|1988.51|1985.51|0
1732046100000|2024-11-19 19:55:00|1991.1|1988.1|1989.83|1986.83|1991.69|1988.69|1989.73|1986.73|0
1732046400000|2024-11-19 20:00:00|1989.77|1986.77|1988.4|1985.4|1989.77|1986.77|1988.4|1985.4|0
1732046700000|2024-11-19 20:05:00|1988.38|1985.38|1991.98|1988.98|1992.03|1989.03|1988.38|1985.38|0
1732047000000|2024-11-19 20:10:00|1992|1989|1991.48|1988.48|1992.61|1989.61|1991.18|1988.18|0
1732047300000|2024-11-19 20:15:00|1991.47|1988.47|1993.58|1990.58|1993.61|1990.61|1991.04|1988.04|0
1732047600000|2024-11-19 20:20:00|1993.63|1990.63|1992.09|1989.09|1993.65|1990.65|1992.02|1989.02|0
1732047900000|2024-11-19 20:25:00|1992.06|1989.06|1995.09|1992.09|1995.09|1992.09|1992.06|1989.06|0
1732048200000|2024-11-19 20:30:00|1995.16|1992.16|1996.93|1993.93|1997.26|1994.26|1994.66|1991.66|0
1732048500000|2024-11-19 20:35:00|1996.84|1993.84|1997.11|1994.11|1997.55|1994.55|1995.78|1992.78|0
1732048800000|2024-11-19 20:40:00|1997.01|1994.01|1997.33|1994.33|1997.63|1994.63|1995.32|1992.32|0
1732049100000|2024-11-19 20:45:00|1997.44|1994.44|2000.57|1997.57|2000.66|1997.66|1997.26|1994.26|0
1732049400000|2024-11-19 20:50:00|2000.59|1997.59|2000.71|1997.71|2002.03|1999.03|1998.77|1995.77|0
1732049700000|2024-11-19 20:55:00|2000.7|1997.7|2003.88|2000.88|2004.49|2001.49|2000.7|1997.7|0
1732113000000|2024-11-20 14:30:00|2003.89|2000.89|2004.49|2001.49|2010.54|2007.54|2003.89|2000.89|0
1732113300000|2024-11-20 14:35:00|2004.61|2001.61|1990.43|1987.43|2004.61|2001.61|1990.08|1987.08|0
1732113600000|2024-11-20 14:40:00|1990.37|1987.37|1991.38|1988.38|1992.01|1989.01|1985.89|1982.89|0
1732113900000|2024-11-20 14:45:00|1992.02|1989.02|1989.27|1986.27|1992.35|1989.35|1987.6|1984.6|0
1732114200000|2024-11-20 14:50:00|1989.54|1986.54|1985.45|1982.45|1990.57|1987.57|1985.45|1982.45|0
1732114500000|2024-11-20 14:55:00|1985.15|1982.15|1978.01|1975.01|1985.15|1982.15|1977.5|1974.5|0
1732114800000|2024-11-20 15:00:00|1979.27|1976.27|1978.02|1975.02|1985.12|1982.12|1977.81|1974.81|0
1732115100000|2024-11-20 15:05:00|1977.98|1974.98|1965.8|1962.8|1978.37|1975.37|1965.8|1962.8|0
1732115400000|2024-11-20 15:10:00|1965.94|1962.94|1966.28|1963.28|1967.54|1964.54|1962.81|1959.81|0
1732115700000|2024-11-20 15:15:00|1966.21|1963.21|1965.5|1962.5|1966.72|1963.72|1962.41|1959.41|0
1732116000000|2024-11-20 15:20:00|1965.54|1962.54|1969.77|1966.77|1969.77|1966.77|1959.98|1956.98|0
1732116300000|2024-11-20 15:25:00|1969.74|1966.74|1970.96|1967.96|1973.18|1970.18|1969.12|1966.12|0
1732116600000|2024-11-20 15:30:00|1971.06|1968.06|1974.4|1971.4|1975.92|1972.92|1970.07|1967.07|0
1732116900000|2024-11-20 15:35:00|1974.59|1971.59|1979.18|1976.18|1979.18|1976.18|1970.77|1967.77|0
1732117200000|2024-11-20 15:40:00|1979.17|1976.17|1980.05|1977.05|1981.67|1978.67|1977.65|1974.65|0
1732117500000|2024-11-20 15:45:00|1979.78|1976.78|1983.49|1980.49|1983.76|1980.76|1979.78|1976.78|0
1732117800000|2024-11-20 15:50:00|1983.73|1980.73|1981.25|1978.25|1984|1981|1980.16|1977.16|0
1732118100000|2024-11-20 15:55:00|1981.33|1978.33|1981.22|1978.22|1983.3|1980.3|1979.9|1976.9|0
1732118400000|2024-11-20 16:00:00|1981.53|1978.53|1983.62|1980.62|1983.9|1980.9|1980.63|1977.63|0
1732118700000|2024-11-20 16:05:00|1983.71|1980.71|1978.96|1975.96|1983.93|1980.93|1975.65|1972.65|0
1732119000000|2024-11-20 16:10:00|1979.03|1976.03|1976.47|1973.47|1979.46|1976.46|1975.16|1972.16|0
1732119300000|2024-11-20 16:15:00|1976.32|1973.32|1974.65|1971.65|1977.16|1974.16|1973.41|1970.41|0
1732119600000|2024-11-20 16:20:00|1974.79|1971.79|1973.89|1970.89|1976.38|1973.38|1972.75|1969.75|0
1732119900000|2024-11-20 16:25:00|1973.86|1970.86|1969.41|1966.41|1973.92|1970.92|1968.78|1965.78|0
1732120200000|2024-11-20 16:30:00|1969.38|1966.38|1971.7|1968.7|1971.87|1968.87|1966.82|1963.82|0
1732120500000|2024-11-20 16:35:00|1971.69|1968.69|1975.18|1972.18|1975.24|1972.24|1969.44|1966.44|0
1732120800000|2024-11-20 16:40:00|1975.29|1972.29|1977.04|1974.04|1977.04|1974.04|1972.85|1969.85|0
1732121100000|2024-11-20 16:45:00|1977.06|1974.06|1980.64|1977.64|1981.39|1978.39|1976.4|1973.4|0
1732121400000|2024-11-20 16:50:00|1980.53|1977.53|1982.47|1979.47|1982.47|1979.47|1980.21|1977.21|0
1732121700000|2024-11-20 16:55:00|1982.44|1979.44|1980.58|1977.58|1982.63|1979.63|1980.34|1977.34|0
1732122000000|2024-11-20 17:00:00|1980.92|1977.92|1980.32|1977.32|1981.4|1978.4|1978.41|1975.41|0
1732122300000|2024-11-20 17:05:00|1980.03|1977.03|1977.91|1974.91|1980.21|1977.21|1976.57|1973.57|0
1732122600000|2024-11-20 17:10:00|1978.14|1975.14|1977.03|1974.03|1979.82|1976.82|1976.06|1973.06|0
1732122900000|2024-11-20 17:15:00|1976.98|1973.98|1976.78|1973.78|1979.56|1976.56|1976.41|1973.41|0
1732123200000|2024-11-20 17:20:00|1976.7|1973.7|1973.86|1970.86|1976.7|1973.7|1972.23|1969.23|0
1732123500000|2024-11-20 17:25:00|1973.94|1970.94|1979.24|1976.24|1979.35|1976.35|1973.94|1970.94|0
1732123800000|2024-11-20 17:30:00|1978.72|1975.72|1978.75|1975.75|1980.26|1977.26|1978.23|1975.23|0
1732124100000|2024-11-20 17:35:00|1978.76|1975.76|1980.28|1977.28|1980.96|1977.96|1978.71|1975.71|0
1732124400000|2024-11-20 17:40:00|1980.26|1977.26|1977.22|1974.22|1980.37|1977.37|1976.54|1973.54|0
1732124700000|2024-11-20 17:45:00|1977.19|1974.19|1977.72|1974.72|1978.37|1975.37|1976.34|1973.34|0
1732125000000|2024-11-20 17:50:00|1977.59|1974.59|1976.62|1973.62|1979.16|1976.16|1976.62|1973.62|0
1732125300000|2024-11-20 17:55:00|1976.63|1973.63|1975.37|1972.37|1977.93|1974.93|1975.32|1972.32|0
1732125600000|2024-11-20 18:00:00|1975.44|1972.44|1977.95|1974.95|1978.23|1975.23|1974.98|1971.98|0
1732125900000|2024-11-20 18:05:00|1977.94|1974.94|1977.68|1974.68|1979.29|1976.29|1977.68|1974.68|0
1732126200000|2024-11-20 18:10:00|1977.72|1974.72|1979.39|1976.39|1980.02|1977.02|1977.41|1974.41|0
1732126500000|2024-11-20 18:15:00|1979.55|1976.55|1976.95|1973.95|1979.77|1976.77|1976.88|1973.88|0
1732126800000|2024-11-20 18:20:00|1976.96|1973.96|1980.07|1977.07|1980.07|1977.07|1975.54|1972.54|0
1732127100000|2024-11-20 18:25:00|1980.08|1977.08|1981.78|1978.78|1982.34|1979.34|1979.64|1976.64|0
1732127400000|2024-11-20 18:30:00|1981.9|1978.9|1978.98|1975.98|1982.07|1979.07|1978.85|1975.85|0
1732127700000|2024-11-20 18:35:00|1978.97|1975.97|1975.95|1972.95|1980.56|1977.56|1975.95|1972.95|0
1732128000000|2024-11-20 18:40:00|1975.93|1972.93|1975.09|1972.09|1977.92|1974.92|1974.28|1971.28|0
1732128300000|2024-11-20 18:45:00|1975.03|1972.03|1975.3|1972.3|1975.81|1972.81|1972.44|1969.44|0
1732128600000|2024-11-20 18:50:00|1975.29|1972.29|1975.86|1972.86|1976.14|1973.14|1975.02|1972.02|0
1732128900000|2024-11-20 18:55:00|1975.81|1972.81|1977.17|1974.17|1977.53|1974.53|1975.52|1972.52|0
1732129200000|2024-11-20 19:00:00|1976.85|1973.85|1978.99|1975.99|1979.1|1976.1|1975.8|1972.8|0
1732129500000|2024-11-20 19:05:00|1978.94|1975.94|1975.24|1972.24|1978.94|1975.94|1975.16|1972.16|0
1732129800000|2024-11-20 19:10:00|1975.06|1972.06|1975.76|1972.76|1976.69|1973.69|1974.59|1971.59|0
1732130100000|2024-11-20 19:15:00|1975.81|1972.81|1975.37|1972.37|1976.56|1973.56|1975.33|1972.33|0
1732130400000|2024-11-20 19:20:00|1975.36|1972.36|1975.49|1972.49|1976.41|1973.41|1975.07|1972.07|0
1732130700000|2024-11-20 19:25:00|1975.59|1972.59|1976.98|1973.98|1977.56|1974.56|1975.59|1972.59|0
1732131000000|2024-11-20 19:30:00|1976.96|1973.96|1977.84|1974.84|1977.84|1974.84|1976.03|1973.03|0
1732131300000|2024-11-20 19:35:00|1977.83|1974.83|1977.66|1974.66|1979.1|1976.1|1977.35|1974.35|0
1732131600000|2024-11-20 19:40:00|1977.6|1974.6|1982.71|1979.71|1983.02|1980.02|1977.6|1974.6|0
1732131900000|2024-11-20 19:45:00|1982.75|1979.75|1984.11|1981.11|1984.31|1981.31|1981.53|1978.53|0
1732132200000|2024-11-20 19:50:00|1984.03|1981.03|1984.11|1981.11|1984.46|1981.46|1983.37|1980.37|0
1732132500000|2024-11-20 19:55:00|1984.42|1981.42|1985.39|1982.39|1985.44|1982.44|1983.35|1980.35|0
1732132800000|2024-11-20 20:00:00|1985.41|1982.41|1984.64|1981.64|1985.41|1982.41|1983.35|1980.35|0
1732133100000|2024-11-20 20:05:00|1984.7|1981.7|1985.54|1982.54|1986.22|1983.22|1984.54|1981.54|0
1732133400000|2024-11-20 20:10:00|1985.56|1982.56|1984.94|1981.94|1987.32|1984.32|1984.61|1981.61|0
1732133700000|2024-11-20 20:15:00|1984.93|1981.93|1986.47|1983.47|1986.72|1983.72|1983.75|1980.75|0
1732134000000|2024-11-20 20:20:00|1986.49|1983.49|1989.35|1986.35|1989.51|1986.51|1986.46|1983.46|0
1732134300000|2024-11-20 20:25:00|1989.49|1986.49|1991.47|1988.47|1991.59|1988.59|1989.39|1986.39|0
1732134600000|2024-11-20 20:30:00|1991.5|1988.5|1996.23|1993.23|1996.31|1993.31|1991.5|1988.5|0
1732134900000|2024-11-20 20:35:00|1996.31|1993.31|1995.4|1992.4|1997.28|1994.28|1993.51|1990.51|0
1732135200000|2024-11-20 20:40:00|1995.32|1992.32|1995.07|1992.07|1997.19|1994.19|1993.18|1990.18|0
1732135500000|2024-11-20 20:45:00|1995.19|1992.19|1993.23|1990.23|1995.63|1992.63|1992.72|1989.72|0
1732135800000|2024-11-20 20:50:00|1993.2|1990.2|1995.35|1992.35|1995.96|1992.96|1993.2|1990.2|0
1732136100000|2024-11-20 20:55:00|1995.32|1992.32|1995.64|1992.64|1996.91|1993.91|1994.09|1991.09|0
1732199400000|2024-11-21 14:30:00|1995.78|1992.78|2026.31|2023.31|2038.45|2035.45|1995.78|1992.78|0
1732199700000|2024-11-21 14:35:00|2026.74|2023.74|2011.97|2008.97|2029.44|2026.44|2010.26|2007.26|0
1732200000000|2024-11-21 14:40:00|2013.07|2010.07|2025.89|2022.89|2027.55|2024.55|2011.35|2008.35|0
1732200300000|2024-11-21 14:45:00|2028.12|2025.12|2038.16|2035.16|2038.16|2035.16|2025.62|2022.62|0
1732200600000|2024-11-21 14:50:00|2036.08|2033.08|2031.15|2028.15|2038.68|2035.68|2029.53|2026.53|0
1732200900000|2024-11-21 14:55:00|2031.08|2028.08|2029.94|2026.94|2033.19|2030.19|2025.28|2022.28|0
1732201200000|2024-11-21 15:00:00|2029.69|2026.69|2020.85|2017.85|2029.69|2026.69|2019.34|2016.34|0
1732201500000|2024-11-21 15:05:00|2020.83|2017.83|2016.64|2013.64|2021.05|2018.05|2013.39|2010.39|0
1732201800000|2024-11-21 15:10:00|2016|2013|2024.04|2021.04|2025.73|2022.73|2011.4|2008.4|0
1732202100000|2024-11-21 15:15:00|2023.69|2020.69|2027.78|2024.78|2029.58|2026.58|2023.53|2020.53|0
1732202400000|2024-11-21 15:20:00|2027.86|2024.86|2018|2015|2030.05|2027.05|2017.44|2014.44|0
1732202700000|2024-11-21 15:25:00|2018.08|2015.08|2004.43|2001.43|2020.7|2017.7|2002.6|1999.6|0
1732203000000|2024-11-21 15:30:00|2002.67|1999.67|2002.64|1999.64|2006.22|2003.22|2000.49|1997.49|0
1732203300000|2024-11-21 15:35:00|2002.77|1999.77|2002.86|1999.86|2008.51|2005.51|2001.8|1998.8|0
1732203600000|2024-11-21 15:40:00|2002.87|1999.87|2008.16|2005.16|2008.71|2005.71|2000.79|1997.79|0
1732203900000|2024-11-21 15:45:00|2008.3|2005.3|2019.09|2016.09|2019.45|2016.45|2008.29|2005.29|0
1732204200000|2024-11-21 15:50:00|2019.01|2016.01|2022.37|2019.37|2022.74|2019.74|2017.59|2014.59|0
1732204500000|2024-11-21 15:55:00|2022.31|2019.31|2026.21|2023.21|2026.48|2023.48|2022.31|2019.31|0
1732204800000|2024-11-21 16:00:00|2026.31|2023.31|2030.06|2027.06|2030.14|2027.14|2026.31|2023.31|0
1732205100000|2024-11-21 16:05:00|2030.12|2027.12|2028.06|2025.06|2031.73|2028.73|2027.57|2024.57|0
1732205400000|2024-11-21 16:10:00|2028.15|2025.15|2029.45|2026.45|2030.81|2027.81|2025.53|2022.53|0
1732205700000|2024-11-21 16:15:00|2029.51|2026.51|2028.19|2025.19|2030.7|2027.7|2027.74|2024.74|0
1732206000000|2024-11-21 16:20:00|2028.25|2025.25|2032.17|2029.17|2032.61|2029.61|2028.22|2025.22|0
1732206300000|2024-11-21 16:25:00|2032.27|2029.27|2038.44|2035.44|2038.79|2035.79|2032.27|2029.27|0
1732206600000|2024-11-21 16:30:00|2038.54|2035.54|2034.27|2031.27|2038.59|2035.59|2034.27|2031.27|0
1732206900000|2024-11-21 16:35:00|2034.29|2031.29|2030.94|2027.94|2034.29|2031.29|2027.88|2024.88|0
1732207200000|2024-11-21 16:40:00|2030.91|2027.91|2034.97|2031.97|2036.35|2033.35|2030.66|2027.66|0
1732207500000|2024-11-21 16:45:00|2034.92|2031.92|2031.9|2028.9|2035.25|2032.25|2030.25|2027.25|0
1732207800000|2024-11-21 16:50:00|2031.95|2028.95|2031.57|2028.57|2033.49|2030.49|2031.05|2028.05|0
1732208100000|2024-11-21 16:55:00|2031.28|2028.28|2032.32|2029.32|2032.97|2029.97|2030.18|2027.18|0
1732208400000|2024-11-21 17:00:00|2032.41|2029.41|2029.28|2026.28|2032.44|2029.44|2029.27|2026.27|0
1732208700000|2024-11-21 17:05:00|2029.08|2026.08|2034.64|2031.64|2034.64|2031.64|2029.08|2026.08|0
1732209000000|2024-11-21 17:10:00|2034.6|2031.6|2033|2030|2035.84|2032.84|2032.28|2029.28|0
1732209300000|2024-11-21 17:15:00|2032.98|2029.98|2035.34|2032.34|2035.34|2032.34|2032.23|2029.23|0
1732209600000|2024-11-21 17:20:00|2035.38|2032.38|2037.32|2034.32|2037.73|2034.73|2034.17|2031.17|0
1732209900000|2024-11-21 17:25:00|2037.54|2034.54|2038.13|2035.13|2039.45|2036.45|2036.14|2033.14|0
1732210200000|2024-11-21 17:30:00|2038.21|2035.21|2038.21|2035.21|2040.46|2037.46|2037.69|2034.69|0
1732210500000|2024-11-21 17:35:00|2038.25|2035.25|2036.23|2033.23|2038.67|2035.67|2035.41|2032.41|0
1732210800000|2024-11-21 17:40:00|2036.24|2033.24|2038.85|2035.85|2039.39|2036.39|2034.91|2031.91|0
1732211100000|2024-11-21 17:45:00|2038.73|2035.73|2037.81|2034.81|2040.38|2037.38|2037.49|2034.49|0
1732211400000|2024-11-21 17:50:00|2037.8|2034.8|2035.2|2032.2|2038.56|2035.56|2035.08|2032.08|0
1732211700000|2024-11-21 17:55:00|2034.78|2031.78|2033.81|2030.81|2036.81|2033.81|2033.14|2030.14|0
1732212000000|2024-11-21 18:00:00|2033.9|2030.9|2033.9|2030.9|2035.22|2032.22|2032.05|2029.05|0
1732212300000|2024-11-21 18:05:00|2034.07|2031.07|2036.11|2033.11|2036.23|2033.23|2033.15|2030.15|0
1732212600000|2024-11-21 18:10:00|2035.97|2032.97|2036.1|2033.1|2037.94|2034.94|2035.68|2032.68|0
1732212900000|2024-11-21 18:15:00|2036.06|2033.06|2032.04|2029.04|2036.2|2033.2|2031.72|2028.72|0
1732213200000|2024-11-21 18:20:00|2032.1|2029.1|2035.63|2032.63|2035.65|2032.65|2031.29|2028.29|0
1732213500000|2024-11-21 18:25:00|2035.57|2032.57|2035.77|2032.77|2036.39|2033.39|2033.96|2030.96|0
1732213800000|2024-11-21 18:30:00|2035.78|2032.78|2036.74|2033.74|2037.96|2034.96|2035.78|2032.78|0
1732214100000|2024-11-21 18:35:00|2036.73|2033.73|2034.91|2031.91|2038.29|2035.29|2033.47|2030.47|0
1732214400000|2024-11-21 18:40:00|2035.04|2032.04|2037.19|2034.19|2037.61|2034.61|2033.32|2030.32|0
1732214700000|2024-11-21 18:45:00|2037.1|2034.1|2036.97|2033.97|2038.49|2035.49|2036.97|2033.97|0
1732215000000|2024-11-21 18:50:00|2036.76|2033.76|2038.02|2035.02|2038.16|2035.16|2035.99|2032.99|0
1732215300000|2024-11-21 18:55:00|2038.25|2035.25|2040.85|2037.85|2041.34|2038.34|2038.25|2035.25|0
1732215600000|2024-11-21 19:00:00|2040.87|2037.87|2038.38|2035.38|2042.44|2039.44|2037.9|2034.9|0
1732215900000|2024-11-21 19:05:00|2038.37|2035.37|2034.52|2031.52|2039.05|2036.05|2034.17|2031.17|0
1732216200000|2024-11-21 19:10:00|2034.5|2031.5|2035.14|2032.14|2035.66|2032.66|2032.64|2029.64|0
1732216500000|2024-11-21 19:15:00|2034.88|2031.88|2030.24|2027.24|2035.75|2032.75|2030.04|2027.04|0
1732216800000|2024-11-21 19:20:00|2030.19|2027.19|2036.61|2033.61|2036.61|2033.61|2030.17|2027.17|0
1732217100000|2024-11-21 19:25:00|2036.6|2033.6|2037.28|2034.28|2038.3|2035.3|2036.45|2033.45|0
1732217400000|2024-11-21 19:30:00|2037.25|2034.25|2037.35|2034.35|2038.63|2035.63|2035.39|2032.39|0
1732217700000|2024-11-21 19:35:00|2037.37|2034.37|2039.62|2036.62|2039.65|2036.65|2037.08|2034.08|0
1732218000000|2024-11-21 19:40:00|2039.42|2036.42|2039.69|2036.69|2039.69|2036.69|2038.23|2035.23|0
1732218300000|2024-11-21 19:45:00|2039.7|2036.7|2037.68|2034.68|2039.87|2036.87|2036.26|2033.26|0
1732218600000|2024-11-21 19:50:00|2037.71|2034.71|2036.49|2033.49|2038.2|2035.2|2034.34|2031.34|0
1732218900000|2024-11-21 19:55:00|2036.48|2033.48|2036.09|2033.09|2037.62|2034.62|2035.53|2032.53|0
1732219200000|2024-11-21 20:00:00|2036.04|2033.04|2035.58|2032.58|2037.47|2034.47|2035.58|2032.58|0
1732219500000|2024-11-21 20:05:00|2035.52|2032.52|2038.24|2035.24|2038.24|2035.24|2034.96|2031.96|0
1732219800000|2024-11-21 20:10:00|2038.07|2035.07|2036.08|2033.08|2038.67|2035.67|2035.93|2032.93|0
1732220100000|2024-11-21 20:15:00|2035.93|2032.93|2037|2034|2037.31|2034.31|2035.93|2032.93|0
1732220400000|2024-11-21 20:20:00|2036.99|2033.99|2036|2033|2037.53|2034.53|2036|2033|0
1732220700000|2024-11-21 20:25:00|2035.94|2032.94|2038.68|2035.68|2038.68|2035.68|2035.57|2032.57|0
1732221000000|2024-11-21 20:30:00|2038.63|2035.63|2034.4|2031.4|2039.82|2036.82|2034.4|2031.4|0
1732221300000|2024-11-21 20:35:00|2034.38|2031.38|2035.34|2032.34|2036.35|2033.35|2032.32|2029.32|0
1732221600000|2024-11-21 20:40:00|2035.36|2032.36|2035.62|2032.62|2035.71|2032.71|2034.02|2031.02|0
1732221900000|2024-11-21 20:45:00|2035.59|2032.59|2031.6|2028.6|2035.59|2032.59|2031.43|2028.43|0
1732222200000|2024-11-21 20:50:00|2031.32|2028.32|2031.21|2028.21|2032.24|2029.24|2029.66|2026.66|0
1732222500000|2024-11-21 20:55:00|2031.24|2028.24|2030.66|2027.66|2033.1|2030.1|2030.4|2027.4|0
1732285800000|2024-11-22 14:30:00|2030.54|2027.54|2063.02|2060.02|2063.27|2060.27|2030.54|2027.54|0
1732286100000|2024-11-22 14:35:00|2063.14|2060.14|2060.85|2057.85|2064.31|2061.31|2057.12|2054.12|0
1732286400000|2024-11-22 14:40:00|2060.81|2057.81|2061.8|2058.8|2065.99|2062.99|2060.81|2057.81|0
1732286700000|2024-11-22 14:45:00|2061.79|2058.79|2063.12|2060.12|2065.99|2062.99|2060.89|2057.89|0
1732287000000|2024-11-22 14:50:00|2063.3|2060.3|2060.47|2057.47|2063.3|2060.3|2053.99|2050.99|0
1732287300000|2024-11-22 14:55:00|2060.6|2057.6|2058.79|2055.79|2060.64|2057.64|2055.76|2052.76|0
1732287600000|2024-11-22 15:00:00|2058.56|2055.56|2048.87|2045.87|2059.25|2056.25|2048.36|2045.36|0
1732287900000|2024-11-22 15:05:00|2048.53|2045.53|2049.66|2046.66|2053.31|2050.31|2046.89|2043.89|0
1732288200000|2024-11-22 15:10:00|2049.7|2046.7|2047.5|2044.5|2051.35|2048.35|2045.78|2042.78|0
1732288500000|2024-11-22 15:15:00|2047.46|2044.46|2052.83|2049.83|2053.83|2050.83|2047.3|2044.3|0
1732288800000|2024-11-22 15:20:00|2052.81|2049.81|2057.69|2054.69|2058.12|2055.12|2052.45|2049.45|0
1732289100000|2024-11-22 15:25:00|2057.81|2054.81|2053.7|2050.7|2058.55|2055.55|2052.75|2049.75|0
1732289400000|2024-11-22 15:30:00|2053.95|2050.95|2054.67|2051.67|2057.24|2054.24|2053.67|2050.67|0
1732289700000|2024-11-22 15:35:00|2054.39|2051.39|2064.57|2061.57|2064.57|2061.57|2054.11|2051.11|0
1732290000000|2024-11-22 15:40:00|2064.6|2061.6|2066.53|2063.53|2066.83|2063.83|2064.04|2061.04|0
1732290300000|2024-11-22 15:45:00|2066.33|2063.33|2065.02|2062.02|2067.01|2064.01|2064.7|2061.7|0
1732290600000|2024-11-22 15:50:00|2065.11|2062.11|2069.16|2066.16|2069.65|2066.65|2065.06|2062.06|0
1732290900000|2024-11-22 15:55:00|2069.12|2066.12|2072.13|2069.13|2072.13|2069.13|2068.36|2065.36|0
1732291200000|2024-11-22 16:00:00|2071.53|2068.53|2071.17|2068.17|2071.83|2068.83|2070.11|2067.11|0
1732291500000|2024-11-22 16:05:00|2070.86|2067.86|2071.81|2068.81|2072.31|2069.31|2069.38|2066.38|0
1732291800000|2024-11-22 16:10:00|2071.55|2068.55|2072.97|2069.97|2074.53|2071.53|2071.42|2068.42|0
1732292100000|2024-11-22 16:15:00|2072.94|2069.94|2072.55|2069.55|2075.33|2072.33|2071.33|2068.33|0
1732292400000|2024-11-22 16:20:00|2072.59|2069.59|2073.04|2070.04|2074.4|2071.4|2070.24|2067.24|0
1732292700000|2024-11-22 16:25:00|2073.06|2070.06|2076|2073|2076.55|2073.55|2071.64|2068.64|0
1732293000000|2024-11-22 16:30:00|2076.01|2073.01|2072.84|2069.84|2076.01|2073.01|2070.95|2067.95|0
1732293300000|2024-11-22 16:35:00|2072.87|2069.87|2078.72|2075.72|2079.01|2076.01|2072.87|2069.87|0
1732293600000|2024-11-22 16:40:00|2078.77|2075.77|2079.13|2076.13|2079.96|2076.96|2077.06|2074.06|0
1732293900000|2024-11-22 16:45:00|2079.04|2076.04|2082.88|2079.88|2083.42|2080.42|2078.84|2075.84|0
1732294200000|2024-11-22 16:50:00|2082.89|2079.89|2089.44|2086.44|2089.44|2086.44|2082.89|2079.89|0
1732294500000|2024-11-22 16:55:00|2089.45|2086.45|2087.63|2084.63|2090.61|2087.61|2087.27|2084.27|0
1732294800000|2024-11-22 17:00:00|2087.57|2084.57|2088.99|2085.99|2089.16|2086.16|2086.04|2083.04|0
1732295100000|2024-11-22 17:05:00|2089.06|2086.06|2087.64|2084.64|2089.95|2086.95|2086.7|2083.7|0
1732295400000|2024-11-22 17:10:00|2087.6|2084.6|2089.88|2086.88|2091.25|2088.25|2087.22|2084.22|0
1732295700000|2024-11-22 17:15:00|2089.82|2086.82|2091.55|2088.55|2092.52|2089.52|2089.31|2086.31|0
1732296000000|2024-11-22 17:20:00|2091.99|2088.99|2092.49|2089.49|2093.55|2090.55|2091.7|2088.7|0
1732296300000|2024-11-22 17:25:00|2092.51|2089.51|2093.11|2090.11|2095.71|2092.71|2092.36|2089.36|0
1732296600000|2024-11-22 17:30:00|2093.14|2090.14|2090.95|2087.95|2093.14|2090.14|2088.83|2085.83|0
1732296900000|2024-11-22 17:35:00|2090.9|2087.9|2088.94|2085.94|2090.99|2087.99|2088.67|2085.67|0
1732297200000|2024-11-22 17:40:00|2088.97|2085.97|2092.29|2089.29|2093.44|2090.44|2088.97|2085.97|0
1732297500000|2024-11-22 17:45:00|2092.25|2089.25|2091.84|2088.84|2092.27|2089.27|2091.22|2088.22|0
1732297800000|2024-11-22 17:50:00|2091.94|2088.94|2092.84|2089.84|2093.95|2090.95|2091.94|2088.94|0
1732298100000|2024-11-22 17:55:00|2092.76|2089.76|2092.57|2089.57|2094.3|2091.3|2092.52|2089.52|0
1732298400000|2024-11-22 18:00:00|2092.54|2089.54|2094.07|2091.07|2094.07|2091.07|2091.93|2088.93|0
1732298700000|2024-11-22 18:05:00|2094.08|2091.08|2093.33|2090.33|2094.92|2091.92|2092.98|2089.98|0
1732299000000|2024-11-22 18:10:00|2093.1|2090.1|2092.56|2089.56|2093.92|2090.92|2091.73|2088.73|0
1732299300000|2024-11-22 18:15:00|2092.55|2089.55|2092.73|2089.73|2094.13|2091.13|2092.18|2089.18|0
1732299600000|2024-11-22 18:20:00|2092.7|2089.7|2094.56|2091.56|2094.74|2091.74|2092.7|2089.7|0
1732299900000|2024-11-22 18:25:00|2094.39|2091.39|2094.04|2091.04|2095.75|2092.75|2093.77|2090.77|0
1732300200000|2024-11-22 18:30:00|2094.32|2091.32|2096.17|2093.17|2097.41|2094.41|2094.27|2091.27|0
1732300500000|2024-11-22 18:35:00|2095.86|2092.86|2094.85|2091.85|2095.86|2092.86|2093.22|2090.22|0
1732300800000|2024-11-22 18:40:00|2094.87|2091.87|2094.53|2091.53|2095.28|2092.28|2093.77|2090.77|0
1732301100000|2024-11-22 18:45:00|2094.6|2091.6|2096.18|2093.18|2096.84|2093.84|2094.6|2091.6|0
1732301400000|2024-11-22 18:50:00|2096.26|2093.26|2095.78|2092.78|2096.44|2093.44|2094.7|2091.7|0
1732301700000|2024-11-22 18:55:00|2095.77|2092.77|2097.49|2094.49|2097.53|2094.53|2095.42|2092.42|0
1732302000000|2024-11-22 19:00:00|2097.15|2094.15|2095.63|2092.63|2097.15|2094.15|2095.53|2092.53|0
1732302300000|2024-11-22 19:05:00|2095.7|2092.7|2094.73|2091.73|2095.73|2092.73|2094.72|2091.72|0
1732302600000|2024-11-22 19:10:00|2094.74|2091.74|2093.72|2090.72|2095.17|2092.17|2093.13|2090.13|0
1732302900000|2024-11-22 19:15:00|2093.75|2090.75|2091.34|2088.34|2093.91|2090.91|2090.15|2087.15|0
1732303200000|2024-11-22 19:20:00|2091.35|2088.35|2093.12|2090.12|2093.69|2090.69|2091.35|2088.35|0
1732303500000|2024-11-22 19:25:00|2093.1|2090.1|2094.06|2091.06|2095.03|2092.03|2093.03|2090.03|0
1732303800000|2024-11-22 19:30:00|2093.85|2090.85|2094.52|2091.52|2094.77|2091.77|2093.36|2090.36|0
1732304100000|2024-11-22 19:35:00|2094.76|2091.76|2094.66|2091.66|2095.87|2092.87|2094.66|2091.66|0
1732304400000|2024-11-22 19:40:00|2094.73|2091.73|2092.95|2089.95|2094.73|2091.73|2092.42|2089.42|0
1732304700000|2024-11-22 19:45:00|2093.27|2090.27|2094.61|2091.61|2095.05|2092.05|2093.27|2090.27|0
1732305000000|2024-11-22 19:50:00|2094.65|2091.65|2095.85|2092.85|2095.95|2092.95|2094.48|2091.48|0
1732305300000|2024-11-22 19:55:00|2095.87|2092.87|2097.29|2094.29|2097.81|2094.81|2095.69|2092.69|0
1732305600000|2024-11-22 20:00:00|2097.4|2094.4|2092.95|2089.95|2097.4|2094.4|2091.66|2088.66|0
1732305900000|2024-11-22 20:05:00|2092.99|2089.99|2095.71|2092.71|2095.88|2092.88|2092.99|2089.99|0
1732306200000|2024-11-22 20:10:00|2095.75|2092.75|2096.32|2093.32|2096.41|2093.41|2094.18|2091.18|0
1732306500000|2024-11-22 20:15:00|2096.29|2093.29|2096.57|2093.57|2097.77|2094.77|2095.98|2092.98|0
1732306800000|2024-11-22 20:20:00|2096.56|2093.56|2097.04|2094.04|2097.42|2094.42|2095.83|2092.83|0
1732307100000|2024-11-22 20:25:00|2096.97|2093.97|2096.9|2093.9|2097.42|2094.42|2094.78|2091.78|0
1732307400000|2024-11-22 20:30:00|2096.39|2093.39|2098.07|2095.07|2098.14|2095.14|2095.95|2092.95|0
1732307700000|2024-11-22 20:35:00|2097.99|2094.99|2096.57|2093.57|2098.35|2095.35|2096.54|2093.54|0
1732308000000|2024-11-22 20:40:00|2096.62|2093.62|2095.68|2092.68|2097.85|2094.85|2095.23|2092.23|0
1732308300000|2024-11-22 20:45:00|2095.81|2092.81|2097.42|2094.42|2098.69|2095.69|2095.6|2092.6|0
1732308600000|2024-11-22 20:50:00|2097.37|2094.37|2100.3|2097.3|2100.4|2097.4|2096.43|2093.43|0
1732308900000|2024-11-22 20:55:00|2100.31|2097.31|2100.02|2097.02|2101.77|2098.77|2100|2097|0
1732545000000|2024-11-25 14:30:00|2100.23|2097.23|2136.62|2133.62|2141.62|2138.62|2100.23|2097.23|0
1732545300000|2024-11-25 14:35:00|2137.48|2134.48|2131.79|2128.79|2140.88|2137.88|2129.68|2126.68|0
1732545600000|2024-11-25 14:40:00|2133.23|2130.23|2133.56|2130.56|2136.21|2133.21|2131.55|2128.55|0
1732545900000|2024-11-25 14:45:00|2133.4|2130.4|2123.84|2120.84|2137.79|2134.79|2123.84|2120.84|0
1732546200000|2024-11-25 14:50:00|2122.72|2119.72|2114.49|2111.49|2125.56|2122.56|2112.04|2109.04|0
1732546500000|2024-11-25 14:55:00|2112.98|2109.98|2124.84|2121.84|2125.78|2122.78|2112.98|2109.98|0
1732546800000|2024-11-25 15:00:00|2123.61|2120.61|2121.12|2118.12|2123.61|2120.61|2116.84|2113.84|0
1732547100000|2024-11-25 15:05:00|2121.34|2118.34|2125.96|2122.96|2128.38|2125.38|2120.61|2117.61|0
1732547400000|2024-11-25 15:10:00|2125.02|2122.02|2118.1|2115.1|2125.02|2122.02|2115.75|2112.75|0
1732547700000|2024-11-25 15:15:00|2118.74|2115.74|2122.12|2119.12|2122.54|2119.54|2118.74|2115.74|0
1732548000000|2024-11-25 15:20:00|2120.93|2117.93|2116.92|2113.92|2126.27|2123.27|2115.91|2112.91|0
1732548300000|2024-11-25 15:25:00|2116.78|2113.78|2118.76|2115.76|2121.07|2118.07|2116.78|2113.78|0
1732548600000|2024-11-25 15:30:00|2118.91|2115.91|2111.75|2108.75|2118.91|2115.91|2111.45|2108.45|0
1732548900000|2024-11-25 15:35:00|2110.49|2107.49|2113.25|2110.25|2115.13|2112.13|2109.63|2106.63|0
1732549200000|2024-11-25 15:40:00|2112.93|2109.93|2123.73|2120.73|2123.73|2120.73|2112.7|2109.7|0
1732549500000|2024-11-25 15:45:00|2123.1|2120.1|2122.14|2119.14|2123.1|2120.1|2119.13|2116.13|0
1732549800000|2024-11-25 15:50:00|2123|2120|2121.45|2118.45|2123.93|2120.93|2118.48|2115.48|0
1732550100000|2024-11-25 15:55:00|2121.6|2118.6|2118.08|2115.08|2121.98|2118.98|2118.08|2115.08|0
1732550400000|2024-11-25 16:00:00|2117.45|2114.45|2119.82|2116.82|2120.02|2117.02|2116.08|2113.08|0
1732550700000|2024-11-25 16:05:00|2120.01|2117.01|2115.53|2112.53|2120.09|2117.09|2115.48|2112.48|0
1732551000000|2024-11-25 16:10:00|2115.24|2112.24|2115.64|2112.64|2117.09|2114.09|2115.09|2112.09|0
1732551300000|2024-11-25 16:15:00|2115.41|2112.41|2114.18|2111.18|2115.52|2112.52|2111.15|2108.15|0
1732551600000|2024-11-25 16:20:00|2114.02|2111.02|2112.17|2109.17|2115.99|2112.99|2112.13|2109.13|0
1732551900000|2024-11-25 16:25:00|2112.23|2109.23|2116.7|2113.7|2117.22|2114.22|2111.91|2108.91|0
1732552200000|2024-11-25 16:30:00|2116.56|2113.56|2115.61|2112.61|2118.56|2115.56|2115.29|2112.29|0
1732552500000|2024-11-25 16:35:00|2115.26|2112.26|2116.69|2113.69|2117.39|2114.39|2112.86|2109.86|0
1732552800000|2024-11-25 16:40:00|2116.83|2113.83|2114.66|2111.66|2117.18|2114.18|2114.39|2111.39|0
1732553100000|2024-11-25 16:45:00|2114.41|2111.41|2112.97|2109.97|2116.64|2113.64|2112.71|2109.71|0
1732553400000|2024-11-25 16:50:00|2112.98|2109.98|2114.48|2111.48|2116.39|2113.39|2112.83|2109.83|0
1732553700000|2024-11-25 16:55:00|2114.38|2111.38|2115.51|2112.51|2116.1|2113.1|2113.35|2110.35|0
1732554000000|2024-11-25 17:00:00|2115.26|2112.26|2110.04|2107.04|2115.8|2112.8|2107.54|2104.54|0
1732554300000|2024-11-25 17:05:00|2110.37|2107.37|2105.78|2102.78|2110.37|2107.37|2105.78|2102.78|0
1732554600000|2024-11-25 17:10:00|2105.69|2102.69|2100.33|2097.33|2106.79|2103.79|2100.19|2097.19|0
1732554900000|2024-11-25 17:15:00|2100.36|2097.36|2103.99|2100.99|2104.48|2101.48|2099.77|2096.77|0
1732555200000|2024-11-25 17:20:00|2103.95|2100.95|2100|2097|2103.98|2100.98|2099.49|2096.49|0
1732555500000|2024-11-25 17:25:00|2100.13|2097.13|2102.38|2099.38|2103.93|2100.93|2099.94|2096.94|0
1732555800000|2024-11-25 17:30:00|2102.55|2099.55|2105.21|2102.21|2105.44|2102.44|2102.45|2099.45|0
1732556100000|2024-11-25 17:35:00|2105.24|2102.24|2101.47|2098.47|2105.51|2102.51|2101.34|2098.34|0
1732556400000|2024-11-25 17:40:00|2101.6|2098.6|2100.46|2097.46|2102.81|2099.81|2099.15|2096.15|0
1732556700000|2024-11-25 17:45:00|2100.32|2097.32|2101.06|2098.06|2102.69|2099.69|2098.14|2095.14|0
1732557000000|2024-11-25 17:50:00|2101.07|2098.07|2107.44|2104.44|2107.84|2104.84|2100.94|2097.94|0
1732557300000|2024-11-25 17:55:00|2107.52|2104.52|2109.11|2106.11|2109.54|2106.54|2107.15|2104.15|0
1732557600000|2024-11-25 18:00:00|2109.5|2106.5|2111.49|2108.49|2112.26|2109.26|2109.44|2106.44|0
1732557900000|2024-11-25 18:05:00|2111.54|2108.54|2112.02|2109.02|2113.67|2110.67|2111.36|2108.36|0
1732558200000|2024-11-25 18:10:00|2112|2109|2113.1|2110.1|2113.72|2110.72|2111.9|2108.9|0
1732558500000|2024-11-25 18:15:00|2113.03|2110.03|2112.7|2109.7|2114.36|2111.36|2112.5|2109.5|0
1732558800000|2024-11-25 18:20:00|2112.76|2109.76|2112.41|2109.41|2113.19|2110.19|2109.69|2106.69|0
1732559100000|2024-11-25 18:25:00|2112.39|2109.39|2109.57|2106.57|2112.42|2109.42|2109.56|2106.56|0
1732559400000|2024-11-25 18:30:00|2109.63|2106.63|2111.17|2108.17|2112.25|2109.25|2109.58|2106.58|0
1732559700000|2024-11-25 18:35:00|2111.18|2108.18|2111.11|2108.11|2112.21|2109.21|2110.18|2107.18|0
1732560000000|2024-11-25 18:40:00|2111.12|2108.12|2108.02|2105.02|2111.45|2108.45|2108.02|2105.02|0
1732560300000|2024-11-25 18:45:00|2108|2105|2108.06|2105.06|2110.88|2107.88|2108|2105|0
1732560600000|2024-11-25 18:50:00|2108.2|2105.2|2106.08|2103.08|2108.2|2105.2|2105.94|2102.94|0
1732560900000|2024-11-25 18:55:00|2106.07|2103.07|2106.82|2103.82|2107.11|2104.11|2105.61|2102.61|0
1732561200000|2024-11-25 19:00:00|2106.75|2103.75|2107.19|2104.19|2107.51|2104.51|2105.71|2102.71|0
1732561500000|2024-11-25 19:05:00|2107.02|2104.02|2108.04|2105.04|2109.23|2106.23|2105.93|2102.93|0
1732561800000|2024-11-25 19:10:00|2108.02|2105.02|2108.63|2105.63|2109.29|2106.29|2107.55|2104.55|0
1732562100000|2024-11-25 19:15:00|2108.6|2105.6|2107.95|2104.95|2109.37|2106.37|2107.91|2104.91|0
1732562400000|2024-11-25 19:20:00|2107.93|2104.93|2104.75|2101.75|2108.02|2105.02|2104.51|2101.51|0
1732562700000|2024-11-25 19:25:00|2104.77|2101.77|2105.7|2102.7|2105.86|2102.86|2103.98|2100.98|0
1732563000000|2024-11-25 19:30:00|2105.72|2102.72|2104.51|2101.51|2105.81|2102.81|2103.61|2100.61|0
1732563300000|2024-11-25 19:35:00|2104.52|2101.52|2105.65|2102.65|2106.13|2103.13|2104.47|2101.47|0
1732563600000|2024-11-25 19:40:00|2105.74|2102.74|2107.77|2104.77|2107.86|2104.86|2105.41|2102.41|0
1732563900000|2024-11-25 19:45:00|2107.51|2104.51|2106.59|2103.59|2108.1|2105.1|2106.46|2103.46|0
1732564200000|2024-11-25 19:50:00|2106.52|2103.52|2107.83|2104.83|2109.36|2106.36|2106.52|2103.52|0
1732564500000|2024-11-25 19:55:00|2107.82|2104.82|2106.39|2103.39|2108.05|2105.05|2105.98|2102.98|0
1732564800000|2024-11-25 20:00:00|2106.36|2103.36|2103.03|2100.03|2106.45|2103.45|2102.72|2099.72|0
1732565100000|2024-11-25 20:05:00|2103.05|2100.05|2103.16|2100.16|2103.92|2100.92|2101.16|2098.16|0
1732565400000|2024-11-25 20:10:00|2103.3|2100.3|2101.28|2098.28|2103.45|2100.45|2100.31|2097.31|0
1732565700000|2024-11-25 20:15:00|2101.24|2098.24|2103.87|2100.87|2103.92|2100.92|2101.09|2098.09|0
1732566000000|2024-11-25 20:20:00|2103.79|2100.79|2103.91|2100.91|2104.11|2101.11|2103.13|2100.13|0
1732566300000|2024-11-25 20:25:00|2103.9|2100.9|2100.81|2097.81|2103.9|2100.9|2100.44|2097.44|0
1732566600000|2024-11-25 20:30:00|2100.69|2097.69|2103.49|2100.49|2104.42|2101.42|2100.51|2097.51|0
1732566900000|2024-11-25 20:35:00|2103.37|2100.37|2103.4|2100.4|2103.86|2100.86|2102.37|2099.37|0
1732567200000|2024-11-25 20:40:00|2103.41|2100.41|2102.11|2099.11|2104.53|2101.53|2101.86|2098.86|0
1732567500000|2024-11-25 20:45:00|2102.14|2099.14|2102.95|2099.95|2103.77|2100.77|2101.05|2098.05|0
1732567800000|2024-11-25 20:50:00|2102.9|2099.9|2108.74|2105.74|2108.97|2105.97|2102.3|2099.3|0
1732568100000|2024-11-25 20:55:00|2108.52|2105.52|2106.58|2103.58|2108.83|2105.83|2106|2103|0
1732545000000|2024-11-25 14:30:00|2100.23|2097.23|2136.62|2133.62|2141.62|2138.62|2100.23|2097.23|0
1732545300000|2024-11-25 14:35:00|2137.48|2134.48|2131.79|2128.79|2140.88|2137.88|2129.68|2126.68|0
1732545600000|2024-11-25 14:40:00|2133.23|2130.23|2133.56|2130.56|2136.21|2133.21|2131.55|2128.55|0
1732545900000|2024-11-25 14:45:00|2133.4|2130.4|2123.84|2120.84|2137.79|2134.79|2123.84|2120.84|0
1732546200000|2024-11-25 14:50:00|2122.72|2119.72|2114.49|2111.49|2125.56|2122.56|2112.04|2109.04|0
1732546500000|2024-11-25 14:55:00|2112.98|2109.98|2124.84|2121.84|2125.78|2122.78|2112.98|2109.98|0
1732546800000|2024-11-25 15:00:00|2123.61|2120.61|2121.12|2118.12|2123.61|2120.61|2116.84|2113.84|0
1732547100000|2024-11-25 15:05:00|2121.34|2118.34|2125.96|2122.96|2128.38|2125.38|2120.61|2117.61|0
1732547400000|2024-11-25 15:10:00|2125.02|2122.02|2118.1|2115.1|2125.02|2122.02|2115.75|2112.75|0
1732547700000|2024-11-25 15:15:00|2118.74|2115.74|2122.12|2119.12|2122.54|2119.54|2118.74|2115.74|0
1732548000000|2024-11-25 15:20:00|2120.93|2117.93|2116.92|2113.92|2126.27|2123.27|2115.91|2112.91|0
1732548300000|2024-11-25 15:25:00|2116.78|2113.78|2118.76|2115.76|2121.07|2118.07|2116.78|2113.78|0
1732548600000|2024-11-25 15:30:00|2118.91|2115.91|2111.75|2108.75|2118.91|2115.91|2111.45|2108.45|0
1732548900000|2024-11-25 15:35:00|2110.49|2107.49|2113.25|2110.25|2115.13|2112.13|2109.63|2106.63|0
1732549200000|2024-11-25 15:40:00|2112.93|2109.93|2123.73|2120.73|2123.73|2120.73|2112.7|2109.7|0
1732549500000|2024-11-25 15:45:00|2123.1|2120.1|2122.14|2119.14|2123.1|2120.1|2119.13|2116.13|0
1732549800000|2024-11-25 15:50:00|2123|2120|2121.45|2118.45|2123.93|2120.93|2118.48|2115.48|0
1732550100000|2024-11-25 15:55:00|2121.6|2118.6|2118.08|2115.08|2121.98|2118.98|2118.08|2115.08|0
1732550400000|2024-11-25 16:00:00|2117.45|2114.45|2119.82|2116.82|2120.02|2117.02|2116.08|2113.08|0
1732550700000|2024-11-25 16:05:00|2120.01|2117.01|2115.53|2112.53|2120.09|2117.09|2115.48|2112.48|0
1732551000000|2024-11-25 16:10:00|2115.24|2112.24|2115.64|2112.64|2117.09|2114.09|2115.09|2112.09|0
1732551300000|2024-11-25 16:15:00|2115.41|2112.41|2114.18|2111.18|2115.52|2112.52|2111.15|2108.15|0
1732551600000|2024-11-25 16:20:00|2114.02|2111.02|2112.17|2109.17|2115.99|2112.99|2112.13|2109.13|0
1732551900000|2024-11-25 16:25:00|2112.23|2109.23|2116.7|2113.7|2117.22|2114.22|2111.91|2108.91|0
1732552200000|2024-11-25 16:30:00|2116.56|2113.56|2115.61|2112.61|2118.56|2115.56|2115.29|2112.29|0
1732552500000|2024-11-25 16:35:00|2115.26|2112.26|2116.69|2113.69|2117.39|2114.39|2112.86|2109.86|0
1732552800000|2024-11-25 16:40:00|2116.83|2113.83|2114.66|2111.66|2117.18|2114.18|2114.39|2111.39|0
1732553100000|2024-11-25 16:45:00|2114.41|2111.41|2112.97|2109.97|2116.64|2113.64|2112.71|2109.71|0
1732553400000|2024-11-25 16:50:00|2112.98|2109.98|2114.48|2111.48|2116.39|2113.39|2112.83|2109.83|0
1732553700000|2024-11-25 16:55:00|2114.38|2111.38|2115.51|2112.51|2116.1|2113.1|2113.35|2110.35|0
1732554000000|2024-11-25 17:00:00|2115.26|2112.26|2110.04|2107.04|2115.8|2112.8|2107.54|2104.54|0
1732554300000|2024-11-25 17:05:00|2110.37|2107.37|2105.78|2102.78|2110.37|2107.37|2105.78|2102.78|0
1732554600000|2024-11-25 17:10:00|2105.69|2102.69|2100.33|2097.33|2106.79|2103.79|2100.19|2097.19|0
1732554900000|2024-11-25 17:15:00|2100.36|2097.36|2103.99|2100.99|2104.48|2101.48|2099.77|2096.77|0
1732555200000|2024-11-25 17:20:00|2103.95|2100.95|2100|2097|2103.98|2100.98|2099.49|2096.49|0
1732555500000|2024-11-25 17:25:00|2100.13|2097.13|2102.38|2099.38|2103.93|2100.93|2099.94|2096.94|0
1732555800000|2024-11-25 17:30:00|2102.55|2099.55|2105.21|2102.21|2105.44|2102.44|2102.45|2099.45|0
1732556100000|2024-11-25 17:35:00|2105.24|2102.24|2101.47|2098.47|2105.51|2102.51|2101.34|2098.34|0
1732556400000|2024-11-25 17:40:00|2101.6|2098.6|2100.46|2097.46|2102.81|2099.81|2099.15|2096.15|0
1732556700000|2024-11-25 17:45:00|2100.32|2097.32|2101.06|2098.06|2102.69|2099.69|2098.14|2095.14|0
1732557000000|2024-11-25 17:50:00|2101.07|2098.07|2107.44|2104.44|2107.84|2104.84|2100.94|2097.94|0
1732557300000|2024-11-25 17:55:00|2107.52|2104.52|2109.11|2106.11|2109.54|2106.54|2107.15|2104.15|0
1732557600000|2024-11-25 18:00:00|2109.5|2106.5|2111.49|2108.49|2112.26|2109.26|2109.44|2106.44|0
1732557900000|2024-11-25 18:05:00|2111.54|2108.54|2112.02|2109.02|2113.67|2110.67|2111.36|2108.36|0
1732558200000|2024-11-25 18:10:00|2112|2109|2113.1|2110.1|2113.72|2110.72|2111.9|2108.9|0
1732558500000|2024-11-25 18:15:00|2113.03|2110.03|2112.7|2109.7|2114.36|2111.36|2112.5|2109.5|0
1732558800000|2024-11-25 18:20:00|2112.76|2109.76|2112.41|2109.41|2113.19|2110.19|2109.69|2106.69|0
1732559100000|2024-11-25 18:25:00|2112.39|2109.39|2109.57|2106.57|2112.42|2109.42|2109.56|2106.56|0
1732559400000|2024-11-25 18:30:00|2109.63|2106.63|2111.17|2108.17|2112.25|2109.25|2109.58|2106.58|0
1732559700000|2024-11-25 18:35:00|2111.18|2108.18|2111.11|2108.11|2112.21|2109.21|2110.18|2107.18|0
1732560000000|2024-11-25 18:40:00|2111.12|2108.12|2108.02|2105.02|2111.45|2108.45|2108.02|2105.02|0
1732560300000|2024-11-25 18:45:00|2108|2105|2108.06|2105.06|2110.88|2107.88|2108|2105|0
1732560600000|2024-11-25 18:50:00|2108.2|2105.2|2106.08|2103.08|2108.2|2105.2|2105.94|2102.94|0
1732560900000|2024-11-25 18:55:00|2106.07|2103.07|2106.82|2103.82|2107.11|2104.11|2105.61|2102.61|0
1732561200000|2024-11-25 19:00:00|2106.75|2103.75|2107.19|2104.19|2107.51|2104.51|2105.71|2102.71|0
1732561500000|2024-11-25 19:05:00|2107.02|2104.02|2108.04|2105.04|2109.23|2106.23|2105.93|2102.93|0
1732561800000|2024-11-25 19:10:00|2108.02|2105.02|2108.63|2105.63|2109.29|2106.29|2107.55|2104.55|0
1732562100000|2024-11-25 19:15:00|2108.6|2105.6|2107.95|2104.95|2109.37|2106.37|2107.91|2104.91|0
1732562400000|2024-11-25 19:20:00|2107.93|2104.93|2104.75|2101.75|2108.02|2105.02|2104.51|2101.51|0
1732562700000|2024-11-25 19:25:00|2104.77|2101.77|2105.7|2102.7|2105.86|2102.86|2103.98|2100.98|0
1732563000000|2024-11-25 19:30:00|2105.72|2102.72|2104.51|2101.51|2105.81|2102.81|2103.61|2100.61|0
1732563300000|2024-11-25 19:35:00|2104.52|2101.52|2105.65|2102.65|2106.13|2103.13|2104.47|2101.47|0
1732563600000|2024-11-25 19:40:00|2105.74|2102.74|2107.77|2104.77|2107.86|2104.86|2105.41|2102.41|0
1732563900000|2024-11-25 19:45:00|2107.51|2104.51|2106.59|2103.59|2108.1|2105.1|2106.46|2103.46|0
1732564200000|2024-11-25 19:50:00|2106.52|2103.52|2107.83|2104.83|2109.36|2106.36|2106.52|2103.52|0
1732564500000|2024-11-25 19:55:00|2107.82|2104.82|2106.39|2103.39|2108.05|2105.05|2105.98|2102.98|0
1732564800000|2024-11-25 20:00:00|2106.36|2103.36|2103.03|2100.03|2106.45|2103.45|2102.72|2099.72|0
1732565100000|2024-11-25 20:05:00|2103.05|2100.05|2103.16|2100.16|2103.92|2100.92|2101.16|2098.16|0
1732565400000|2024-11-25 20:10:00|2103.3|2100.3|2101.28|2098.28|2103.45|2100.45|2100.31|2097.31|0
1732565700000|2024-11-25 20:15:00|2101.24|2098.24|2103.87|2100.87|2103.92|2100.92|2101.09|2098.09|0
1732566000000|2024-11-25 20:20:00|2103.79|2100.79|2103.91|2100.91|2104.11|2101.11|2103.13|2100.13|0
1732566300000|2024-11-25 20:25:00|2103.9|2100.9|2100.81|2097.81|2103.9|2100.9|2100.44|2097.44|0
1732566600000|2024-11-25 20:30:00|2100.69|2097.69|2103.49|2100.49|2104.42|2101.42|2100.51|2097.51|0
1732566900000|2024-11-25 20:35:00|2103.37|2100.37|2103.4|2100.4|2103.86|2100.86|2102.37|2099.37|0
1732567200000|2024-11-25 20:40:00|2103.41|2100.41|2102.11|2099.11|2104.53|2101.53|2101.86|2098.86|0
1732567500000|2024-11-25 20:45:00|2102.14|2099.14|2102.95|2099.95|2103.77|2100.77|2101.05|2098.05|0
1732567800000|2024-11-25 20:50:00|2102.9|2099.9|2108.74|2105.74|2108.97|2105.97|2102.3|2099.3|0
1732568100000|2024-11-25 20:55:00|2108.52|2105.52|2106.58|2103.58|2108.83|2105.83|2106|2103|0
1732632000000|2024-11-26 14:40:00|2108.42|2105.42|2109.05|2106.05|2109.57|2106.57|2107.26|2104.26|0
1732632300000|2024-11-26 14:45:00|2109|2106|2112.6|2109.6|2112.99|2109.99|2108.9|2105.9|0
1732632600000|2024-11-26 14:50:00|2112.89|2109.89|2109.43|2106.43|2113.48|2110.48|2109.43|2106.43|0
1732632900000|2024-11-26 14:55:00|2109.3|2106.3|2103.32|2100.32|2109.61|2106.61|2103.32|2100.32|0
1732633200000|2024-11-26 15:00:00|2103.46|2100.46|2105.14|2102.14|2106.55|2103.55|2100.2|2097.2|0
1732633500000|2024-11-26 15:05:00|2105.28|2102.28|2106.72|2103.72|2107.78|2104.78|2102.9|2099.9|0
1732633800000|2024-11-26 15:10:00|2106.57|2103.57|2106.21|2103.21|2106.58|2103.58|2101.96|2098.96|0
1732634100000|2024-11-26 15:15:00|2106.28|2103.28|2096.82|2093.82|2106.29|2103.29|2096.7|2093.7|0
1732634400000|2024-11-26 15:20:00|2096.62|2093.62|2099.08|2096.08|2099.89|2096.89|2095.95|2092.95|0
1732634700000|2024-11-26 15:25:00|2099.28|2096.28|2102.75|2099.75|2102.75|2099.75|2097.07|2094.07|0
1732635000000|2024-11-26 15:30:00|2102.85|2099.85|2100.34|2097.34|2104.24|2101.24|2100.08|2097.08|0
1732635300000|2024-11-26 15:35:00|2100.09|2097.09|2098.15|2095.15|2100.09|2097.09|2094.54|2091.54|0
1732635600000|2024-11-26 15:40:00|2098.1|2095.1|2100.86|2097.86|2100.92|2097.92|2097.91|2094.91|0
1732635900000|2024-11-26 15:45:00|2100.87|2097.87|2098.89|2095.89|2102.06|2099.06|2097.78|2094.78|0
1732636200000|2024-11-26 15:50:00|2098.96|2095.96|2099.12|2096.12|2100.58|2097.58|2098.66|2095.66|0
1732636500000|2024-11-26 15:55:00|2098.99|2095.99|2097.58|2094.58|2101.34|2098.34|2097.58|2094.58|0
1732636800000|2024-11-26 16:00:00|2097.57|2094.57|2101.19|2098.19|2101.43|2098.43|2097.56|2094.56|0
1732637100000|2024-11-26 16:05:00|2101.15|2098.15|2102.18|2099.18|2104.1|2101.1|2101.12|2098.12|0
1732637400000|2024-11-26 16:10:00|2102.2|2099.2|2097.7|2094.7|2102.29|2099.29|2097.08|2094.08|0
1732637700000|2024-11-26 16:15:00|2097.69|2094.69|2100.02|2097.02|2100.16|2097.16|2097.68|2094.68|0
1732638000000|2024-11-26 16:20:00|2100.05|2097.05|2103.98|2100.98|2104.67|2101.67|2099.98|2096.98|0
1732638300000|2024-11-26 16:25:00|2104.05|2101.05|2107.01|2104.01|2107.14|2104.14|2103.87|2100.87|0
1732638600000|2024-11-26 16:30:00|2107|2104|2106.7|2103.7|2109.05|2106.05|2106.29|2103.29|0
1732638900000|2024-11-26 16:35:00|2106.48|2103.48|2105.39|2102.39|2106.48|2103.48|2103.63|2100.63|0
1732639200000|2024-11-26 16:40:00|2105.41|2102.41|2104.97|2101.97|2105.71|2102.71|2103.76|2100.76|0
1732639500000|2024-11-26 16:45:00|2104.98|2101.98|2102.15|2099.15|2106.25|2103.25|2102.15|2099.15|0
1732639800000|2024-11-26 16:50:00|2102.13|2099.13|2106.52|2103.52|2106.63|2103.63|2102.13|2099.13|0
1732640100000|2024-11-26 16:55:00|2106.63|2103.63|2108.16|2105.16|2108.39|2105.39|2105.67|2102.67|0
1732640400000|2024-11-26 17:00:00|2108.06|2105.06|2104.77|2101.77|2108.06|2105.06|2104.66|2101.66|0
1732640700000|2024-11-26 17:05:00|2104.76|2101.76|2105.65|2102.65|2107.27|2104.27|2104.29|2101.29|0
1732641000000|2024-11-26 17:10:00|2105.75|2102.75|2103.43|2100.43|2107.31|2104.31|2103.43|2100.43|0
1732641300000|2024-11-26 17:15:00|2103.24|2100.24|2105.52|2102.52|2105.54|2102.54|2103.01|2100.01|0
1732641600000|2024-11-26 17:20:00|2105.59|2102.59|2105.89|2102.89|2106.33|2103.33|2104.4|2101.4|0
1732641900000|2024-11-26 17:25:00|2105.85|2102.85|2107.97|2104.97|2108.21|2105.21|2105.63|2102.63|0
1732642200000|2024-11-26 17:30:00|2107.98|2104.98|2108.54|2105.54|2109.19|2106.19|2107.7|2104.7|0
1732642500000|2024-11-26 17:35:00|2108.68|2105.68|2109.03|2106.03|2110.43|2107.43|2107.84|2104.84|0
1732642800000|2024-11-26 17:40:00|2109.09|2106.09|2110.1|2107.1|2110.73|2107.73|2108.58|2105.58|0
1732643100000|2024-11-26 17:45:00|2110.09|2107.09|2109.29|2106.29|2110.33|2107.33|2109.05|2106.05|0
1732643400000|2024-11-26 17:50:00|2109.15|2106.15|2108.16|2105.16|2109.27|2106.27|2107.74|2104.74|0
1732643700000|2024-11-26 17:55:00|2108.17|2105.17|2109.93|2106.93|2110.21|2107.21|2107.9|2104.9|0
1732644000000|2024-11-26 18:00:00|2109.91|2106.91|2107.63|2104.63|2109.91|2106.91|2107.63|2104.63|0
1732644300000|2024-11-26 18:05:00|2107.45|2104.45|2104.81|2101.81|2108.14|2105.14|2104.8|2101.8|0
1732644600000|2024-11-26 18:10:00|2104.79|2101.79|2103.8|2100.8|2104.95|2101.95|2103.76|2100.76|0
1732644900000|2024-11-26 18:15:00|2103.75|2100.75|2101.42|2098.42|2104.23|2101.23|2101.42|2098.42|0
1732645200000|2024-11-26 18:20:00|2101.36|2098.36|2103.26|2100.26|2103.98|2100.98|2100.9|2097.9|0
1732645500000|2024-11-26 18:25:00|2103.04|2100.04|2102.46|2099.46|2103.43|2100.43|2101.86|2098.86|0
1732645800000|2024-11-26 18:30:00|2102.2|2099.2|2101.42|2098.42|2102.34|2099.34|2101.09|2098.09|0
1732646100000|2024-11-26 18:35:00|2101.32|2098.32|2099.79|2096.79|2101.52|2098.52|2098.42|2095.42|0
1732646400000|2024-11-26 18:40:00|2099.87|2096.87|2102.27|2099.27|2102.27|2099.27|2099.59|2096.59|0
1732646700000|2024-11-26 18:45:00|2102.29|2099.29|2102.47|2099.47|2103.2|2100.2|2102.2|2099.2|0
1732647000000|2024-11-26 18:50:00|2102.54|2099.54|2101.76|2098.76|2102.93|2099.93|2101.54|2098.54|0
1732647300000|2024-11-26 18:55:00|2101.78|2098.78|2100.46|2097.46|2101.89|2098.89|2100.36|2097.36|0
1732647600000|2024-11-26 19:00:00|2100.45|2097.45|2101.33|2098.33|2101.5|2098.5|2099.82|2096.82|0
1732647900000|2024-11-26 19:05:00|2101.35|2098.35|2098.63|2095.63|2101.83|2098.83|2098.62|2095.62|0
1732648200000|2024-11-26 19:10:00|2098.61|2095.61|2098.97|2095.97|2100.88|2097.88|2098.35|2095.35|0
1732648500000|2024-11-26 19:15:00|2099|2096|2094.67|2091.67|2099.25|2096.25|2094.67|2091.67|0
1732648800000|2024-11-26 19:20:00|2094.8|2091.8|2092.27|2089.27|2095.9|2092.9|2092.1|2089.1|0
1732649100000|2024-11-26 19:25:00|2092.21|2089.21|2093.02|2090.02|2093.23|2090.23|2091.29|2088.29|0
1732649400000|2024-11-26 19:30:00|2092.99|2089.99|2093.9|2090.9|2093.94|2090.94|2090.8|2087.8|0
1732649700000|2024-11-26 19:35:00|2093.94|2090.94|2093.06|2090.06|2094.33|2091.33|2091.56|2088.56|0
1732650000000|2024-11-26 19:40:00|2093.1|2090.1|2093.61|2090.61|2094.17|2091.17|2092.58|2089.58|0
1732650300000|2024-11-26 19:45:00|2093.6|2090.6|2091.56|2088.56|2094.05|2091.05|2091.49|2088.49|0
1732650600000|2024-11-26 19:50:00|2091.57|2088.57|2090.26|2087.26|2091.78|2088.78|2090.01|2087.01|0
1732650900000|2024-11-26 19:55:00|2090.06|2087.06|2090.42|2087.42|2090.43|2087.43|2089.34|2086.34|0
1732651200000|2024-11-26 20:00:00|2090.49|2087.49|2092.32|2089.32|2092.32|2089.32|2089.42|2086.42|0
1732651500000|2024-11-26 20:05:00|2092.27|2089.27|2094.61|2091.61|2095.07|2092.07|2091.93|2088.93|0
1732651800000|2024-11-26 20:10:00|2094.62|2091.62|2094.46|2091.46|2095.33|2092.33|2094.33|2091.33|0
1732652100000|2024-11-26 20:15:00|2094.45|2091.45|2094.74|2091.74|2095.87|2092.87|2094.38|2091.38|0
1732652400000|2024-11-26 20:20:00|2094.71|2091.71|2092.62|2089.62|2094.71|2091.71|2092.21|2089.21|0
1732652700000|2024-11-26 20:25:00|2092.61|2089.61|2093.98|2090.98|2094.66|2091.66|2092.46|2089.46|0
1732653000000|2024-11-26 20:30:00|2094.04|2091.04|2093.41|2090.41|2094.61|2091.61|2093.34|2090.34|0
1732653300000|2024-11-26 20:35:00|2093.4|2090.4|2093.74|2090.74|2094.02|2091.02|2092.32|2089.32|0
1732653600000|2024-11-26 20:40:00|2093.75|2090.75|2097.56|2094.56|2097.9|2094.9|2093.75|2090.75|0
1732653900000|2024-11-26 20:45:00|2097.6|2094.6|2100.05|2097.05|2100.94|2097.94|2097.35|2094.35|0
1732654200000|2024-11-26 20:50:00|2100.04|2097.04|2101.92|2098.92|2102.62|2099.62|2098.85|2095.85|0
1732654500000|2024-11-26 20:55:00|2101.89|2098.89|2103.44|2100.44|2104.06|2101.06|2101.82|2098.82|0
1732717800000|2024-11-27 14:30:00|2103.61|2100.61|2101.45|2098.45|2103.61|2100.61|2099.43|2096.43|0
1732718100000|2024-11-27 14:35:00|2100.39|2097.39|2085.91|2082.91|2103.01|2100.01|2084.92|2081.92|0
1732718400000|2024-11-27 14:40:00|2086.24|2083.24|2094.01|2091.01|2094.04|2091.04|2085.76|2082.76|0
1732718700000|2024-11-27 14:45:00|2094.05|2091.05|2096.38|2093.38|2097.24|2094.24|2092.87|2089.87|0
1732719000000|2024-11-27 14:50:00|2096.45|2093.45|2090.62|2087.62|2097.08|2094.08|2090.4|2087.4|0
1732719300000|2024-11-27 14:55:00|2090.7|2087.7|2094.8|2091.8|2094.8|2091.8|2090.15|2087.15|0
1732719600000|2024-11-27 15:00:00|2094.61|2091.61|2092.76|2089.76|2094.74|2091.74|2089.03|2086.03|0
1732719900000|2024-11-27 15:05:00|2092.68|2089.68|2089.23|2086.23|2093.04|2090.04|2086.6|2083.6|0
1732720200000|2024-11-27 15:10:00|2089.24|2086.24|2084.93|2081.93|2089.24|2086.24|2084.22|2081.22|0
1732720500000|2024-11-27 15:15:00|2084.91|2081.91|2084.05|2081.05|2085.18|2082.18|2078.63|2075.63|0
1732720800000|2024-11-27 15:20:00|2084.2|2081.2|2074.84|2071.84|2085.17|2082.17|2074.84|2071.84|0
1732721100000|2024-11-27 15:25:00|2074.82|2071.82|2074.99|2071.99|2076.96|2073.96|2073.47|2070.47|0
1732721400000|2024-11-27 15:30:00|2074.84|2071.84|2068.84|2065.84|2074.92|2071.92|2067.83|2064.83|0
1732721700000|2024-11-27 15:35:00|2068.79|2065.79|2059.3|2056.3|2070.74|2067.74|2057.71|2054.71|0
1732722000000|2024-11-27 15:40:00|2059.17|2056.17|2066.93|2063.93|2067.1|2064.1|2058.86|2055.86|0
1732722300000|2024-11-27 15:45:00|2067.16|2064.16|2067.4|2064.4|2070.56|2067.56|2067.08|2064.08|0
1732722600000|2024-11-27 15:50:00|2067.42|2064.42|2065.59|2062.59|2068.8|2065.8|2063.9|2060.9|0
1732722900000|2024-11-27 15:55:00|2065.58|2062.58|2061.99|2058.99|2066.45|2063.45|2061.89|2058.89|0
1732723200000|2024-11-27 16:00:00|2061.98|2058.98|2059.54|2056.54|2063.77|2060.77|2057.83|2054.83|0
1732723500000|2024-11-27 16:05:00|2059.56|2056.56|2065.58|2062.58|2065.59|2062.59|2059.45|2056.45|0
1732723800000|2024-11-27 16:10:00|2065.56|2062.56|2062.26|2059.26|2065.56|2062.56|2061.31|2058.31|0
1732724100000|2024-11-27 16:15:00|2062.27|2059.27|2061.18|2058.18|2062.65|2059.65|2060.34|2057.34|0
1732724400000|2024-11-27 16:20:00|2061.32|2058.32|2060.96|2057.96|2063.59|2060.59|2060.96|2057.96|0
1732724700000|2024-11-27 16:25:00|2060.98|2057.98|2061.08|2058.08|2062.37|2059.37|2060.07|2057.07|0
1732725000000|2024-11-27 16:30:00|2060.99|2057.99|2062.85|2059.85|2062.85|2059.85|2059.74|2056.74|0
1732725300000|2024-11-27 16:35:00|2062.89|2059.89|2066.74|2063.74|2066.78|2063.78|2062.46|2059.46|0
1732725600000|2024-11-27 16:40:00|2066.64|2063.64|2063.84|2060.84|2067.58|2064.58|2063.84|2060.84|0
1732725900000|2024-11-27 16:45:00|2063.85|2060.85|2059.71|2056.71|2064.26|2061.26|2059.71|2056.71|0
1732726200000|2024-11-27 16:50:00|2059.68|2056.68|2059.86|2056.86|2060.94|2057.94|2058.55|2055.55|0
1732726500000|2024-11-27 16:55:00|2059.83|2056.83|2058.66|2055.66|2060.5|2057.5|2058.26|2055.26|0
1732726800000|2024-11-27 17:00:00|2058.6|2055.6|2051.9|2048.9|2058.6|2055.6|2051.86|2048.86|0
1732727100000|2024-11-27 17:05:00|2051.93|2048.93|2049.52|2046.52|2052.78|2049.78|2048.35|2045.35|0
1732727400000|2024-11-27 17:10:00|2049.48|2046.48|2054.32|2051.32|2055.12|2052.12|2049.48|2046.48|0
1732727700000|2024-11-27 17:15:00|2054.31|2051.31|2052.57|2049.57|2054.72|2051.72|2050.74|2047.74|0
1732728000000|2024-11-27 17:20:00|2052.31|2049.31|2052.02|2049.02|2054.16|2051.16|2051.81|2048.81|0
1732728300000|2024-11-27 17:25:00|2052.07|2049.07|2053.6|2050.6|2054.86|2051.86|2052.04|2049.04|0
1732728600000|2024-11-27 17:30:00|2053.64|2050.64|2054.47|2051.47|2054.52|2051.52|2052.55|2049.55|0
1732728900000|2024-11-27 17:35:00|2054.22|2051.22|2054.91|2051.91|2056.53|2053.53|2054.22|2051.22|0
1732729200000|2024-11-27 17:40:00|2054.98|2051.98|2057.35|2054.35|2058.13|2055.13|2054.98|2051.98|0
1732729500000|2024-11-27 17:45:00|2057.37|2054.37|2059.42|2056.42|2059.73|2056.73|2057.28|2054.28|0
1732729800000|2024-11-27 17:50:00|2059.4|2056.4|2061.65|2058.65|2062.25|2059.25|2059.36|2056.36|0
1732730100000|2024-11-27 17:55:00|2061.67|2058.67|2061.93|2058.93|2062|2059|2060.45|2057.45|0
1732730400000|2024-11-27 18:00:00|2061.92|2058.92|2061.67|2058.67|2061.92|2058.92|2061.16|2058.16|0
1732730700000|2024-11-27 18:05:00|2061.68|2058.68|2063.97|2060.97|2063.98|2060.98|2061.3|2058.3|0
1732731000000|2024-11-27 18:10:00|2063.99|2060.99|2066.23|2063.23|2066.23|2063.23|2063.64|2060.64|0
1732731300000|2024-11-27 18:15:00|2066.32|2063.32|2067.67|2064.67|2067.67|2064.67|2065.46|2062.46|0
1732731600000|2024-11-27 18:20:00|2067.65|2064.65|2067.56|2064.56|2067.87|2064.87|2066.67|2063.67|0
1732731900000|2024-11-27 18:25:00|2067.55|2064.55|2066.63|2063.63|2068.6|2065.6|2065.33|2062.33|0
1732732200000|2024-11-27 18:30:00|2066.55|2063.55|2068.72|2065.72|2068.73|2065.73|2066.45|2063.45|0
1732732500000|2024-11-27 18:35:00|2068.9|2065.9|2072.16|2069.16|2072.22|2069.22|2068.9|2065.9|0
1732732800000|2024-11-27 18:40:00|2072.17|2069.17|2071.93|2068.93|2073.14|2070.14|2070.72|2067.72|0
1732733100000|2024-11-27 18:45:00|2071.89|2068.89|2071.36|2068.36|2072.71|2069.71|2070.43|2067.43|0
1732733400000|2024-11-27 18:50:00|2071.34|2068.34|2072.74|2069.74|2072.79|2069.79|2070.65|2067.65|0
1732733700000|2024-11-27 18:55:00|2072.73|2069.73|2073.65|2070.65|2074.46|2071.46|2072.73|2069.73|0
1732734000000|2024-11-27 19:00:00|2073.68|2070.68|2072.32|2069.32|2074.33|2071.33|2071.32|2068.32|0
1732734300000|2024-11-27 19:05:00|2072.19|2069.19|2071.59|2068.59|2072.45|2069.45|2070.85|2067.85|0
1732734600000|2024-11-27 19:10:00|2071.58|2068.58|2073|2070|2073|2070|2070.88|2067.88|0
1732734900000|2024-11-27 19:15:00|2073.57|2070.57|2071.99|2068.99|2074.14|2071.14|2071.06|2068.06|0
1732735200000|2024-11-27 19:20:00|2072.01|2069.01|2075.28|2072.28|2075.32|2072.32|2071.19|2068.19|0
1732735500000|2024-11-27 19:25:00|2075.29|2072.29|2075.34|2072.34|2075.63|2072.63|2074.21|2071.21|0
1732735800000|2024-11-27 19:30:00|2075.36|2072.36|2075.26|2072.26|2076.24|2073.24|2075.02|2072.02|0
1732736100000|2024-11-27 19:35:00|2075.2|2072.2|2076.26|2073.26|2076.57|2073.57|2073.6|2070.6|0
1732736400000|2024-11-27 19:40:00|2076.24|2073.24|2078.49|2075.49|2078.85|2075.85|2076.06|2073.06|0
1732736700000|2024-11-27 19:45:00|2078.5|2075.5|2078.51|2075.51|2078.78|2075.78|2077.32|2074.32|0
1732737000000|2024-11-27 19:50:00|2078.47|2075.47|2078.8|2075.8|2079.6|2076.6|2078.33|2075.33|0
1732737300000|2024-11-27 19:55:00|2078.85|2075.85|2078.62|2075.62|2079.24|2076.24|2078.39|2075.39|0
1732737600000|2024-11-27 20:00:00|2078.01|2075.01|2080.75|2077.75|2080.8|2077.8|2077.35|2074.35|0
1732737900000|2024-11-27 20:05:00|2080.77|2077.77|2080.58|2077.58|2080.97|2077.97|2078.6|2075.6|0
1732738200000|2024-11-27 20:10:00|2080.57|2077.57|2080.6|2077.6|2081.1|2078.1|2079.36|2076.36|0
1732738500000|2024-11-27 20:15:00|2080.62|2077.62|2080.45|2077.45|2081.1|2078.1|2080|2077|0
1732738800000|2024-11-27 20:20:00|2080.46|2077.46|2080.32|2077.32|2080.9|2077.9|2079.47|2076.47|0
1732739100000|2024-11-27 20:25:00|2080.4|2077.4|2080.21|2077.21|2080.85|2077.85|2079.51|2076.51|0
1732739400000|2024-11-27 20:30:00|2080.14|2077.14|2078.57|2075.57|2080.21|2077.21|2077.42|2074.42|0
1732739700000|2024-11-27 20:35:00|2078.55|2075.55|2078.87|2075.87|2079.43|2076.43|2077.94|2074.94|0
1732740000000|2024-11-27 20:40:00|2078.53|2075.53|2078.89|2075.89|2079.01|2076.01|2075.74|2072.74|0
1732740300000|2024-11-27 20:45:00|2078.9|2075.9|2081.96|2078.96|2082.03|2079.03|2078.9|2075.9|0
1732740600000|2024-11-27 20:50:00|2082.2|2079.2|2081.89|2078.89|2084.35|2081.35|2081.47|2078.47|0
1732740900000|2024-11-27 20:55:00|2082|2079|2082.97|2079.97|2084.25|2081.25|2082|2079|0
1732890600000|2024-11-29 14:30:00|2093.7|2090.7|2093.49|2090.49|2097.29|2094.29|2093.49|2090.49|0
1732890900000|2024-11-29 14:35:00|2093.38|2090.38|2098.05|2095.05|2099.2|2096.2|2093.38|2090.38|0
1732891200000|2024-11-29 14:40:00|2098.57|2095.57|2097.07|2094.07|2098.57|2095.57|2093.93|2090.93|0
1732891500000|2024-11-29 14:45:00|2097.12|2094.12|2098.63|2095.63|2102.61|2099.61|2097.1|2094.1|0
1732891800000|2024-11-29 14:50:00|2098.74|2095.74|2103.98|2100.98|2105.06|2102.06|2098.74|2095.74|0
1732892100000|2024-11-29 14:55:00|2104.31|2101.31|2104.7|2101.7|2105.32|2102.32|2100.35|2097.35|0
1732892400000|2024-11-29 15:00:00|2104.46|2101.46|2107.06|2104.06|2107.06|2104.06|2102.87|2099.87|0
1732892700000|2024-11-29 15:05:00|2107.65|2104.65|2111.63|2108.63|2112.54|2109.54|2107.63|2104.63|0
1732893000000|2024-11-29 15:10:00|2111.47|2108.47|2110.98|2107.98|2111.47|2108.47|2109.25|2106.25|0
1732893300000|2024-11-29 15:15:00|2111.15|2108.15|2110.35|2107.35|2111.51|2108.51|2109.93|2106.93|0
1732893600000|2024-11-29 15:20:00|2110.46|2107.46|2107.45|2104.45|2111.04|2108.04|2106.48|2103.48|0
1732893900000|2024-11-29 15:25:00|2107.6|2104.6|2104.5|2101.5|2108.82|2105.82|2104.5|2101.5|0
1732894200000|2024-11-29 15:30:00|2104.44|2101.44|2107.42|2104.42|2107.47|2104.47|2104.04|2101.04|0
1732894500000|2024-11-29 15:35:00|2107.28|2104.28|2109.62|2106.62|2109.62|2106.62|2104.85|2101.85|0
1732894800000|2024-11-29 15:40:00|2109.8|2106.8|2112.36|2109.36|2113.4|2110.4|2109.49|2106.49|0
1732895100000|2024-11-29 15:45:00|2112.35|2109.35|2112.4|2109.4|2113.04|2110.04|2110.45|2107.45|0
1732895400000|2024-11-29 15:50:00|2112.19|2109.19|2112.37|2109.37|2112.74|2109.74|2110.95|2107.95|0
1732895700000|2024-11-29 15:55:00|2112.32|2109.32|2112.75|2109.75|2114.37|2111.37|2112.25|2109.25|0
1732896000000|2024-11-29 16:00:00|2112.67|2109.67|2111.38|2108.38|2113.82|2110.82|2111.3|2108.3|0
1732896300000|2024-11-29 16:05:00|2110.79|2107.79|2107.99|2104.99|2111.22|2108.22|2107.93|2104.93|0
1732896600000|2024-11-29 16:10:00|2108.09|2105.09|2107.4|2104.4|2108.09|2105.09|2106.02|2103.02|0
1732896900000|2024-11-29 16:15:00|2107.41|2104.41|2102.34|2099.34|2107.41|2104.41|2102.05|2099.05|0
1732897200000|2024-11-29 16:20:00|2102.32|2099.32|2106.59|2103.59|2106.78|2103.78|2102.32|2099.32|0
1732897500000|2024-11-29 16:25:00|2106.62|2103.62|2107.75|2104.75|2107.87|2104.87|2105.82|2102.82|0
1732897800000|2024-11-29 16:30:00|2107.7|2104.7|2105.44|2102.44|2108.08|2105.08|2105.27|2102.27|0
1732898100000|2024-11-29 16:35:00|2105.58|2102.58|2105.15|2102.15|2105.84|2102.84|2103.71|2100.71|0
1732898400000|2024-11-29 16:40:00|2105.17|2102.17|2107.55|2104.55|2107.56|2104.56|2105.17|2102.17|0
1732898700000|2024-11-29 16:45:00|2107.54|2104.54|2108.34|2105.34|2108.46|2105.46|2106.74|2103.74|0
1732899000000|2024-11-29 16:50:00|2108.35|2105.35|2107.06|2104.06|2108.37|2105.37|2106.03|2103.03|0
1732899300000|2024-11-29 16:55:00|2106.85|2103.85|2104.84|2101.84|2106.85|2103.85|2104.36|2101.36|0
1732899600000|2024-11-29 17:00:00|2104.58|2101.58|2105.43|2102.43|2105.71|2102.71|2102.9|2099.9|0
1732899900000|2024-11-29 17:05:00|2105.42|2102.42|2105.42|2102.42|2105.65|2102.65|2104.42|2101.42|0
1732900200000|2024-11-29 17:10:00|2105.5|2102.5|2103.03|2100.03|2105.62|2102.62|2102.71|2099.71|0
1732900500000|2024-11-29 17:15:00|2103.04|2100.04|2104.59|2101.59|2104.75|2101.75|2103.04|2100.04|0
1732900800000|2024-11-29 17:20:00|2104.65|2101.65|2105.42|2102.42|2106.13|2103.13|2104.07|2101.07|0
1732901100000|2024-11-29 17:25:00|2105.16|2102.16|2106.8|2103.8|2106.9|2103.9|2105.08|2102.08|0
1732901400000|2024-11-29 17:30:00|2106.9|2103.9|2109.45|2106.45|2109.48|2106.48|2106.89|2103.89|0
1732901700000|2024-11-29 17:35:00|2109.5|2106.5|2108.99|2105.99|2109.74|2106.74|2108.27|2105.27|0
1732902000000|2024-11-29 17:40:00|2109.02|2106.02|2108.67|2105.67|2109.46|2106.46|2108.35|2105.35|0
1732902300000|2024-11-29 17:45:00|2108.85|2105.85|2108.17|2105.17|2109.2|2106.2|2107.44|2104.44|0
1732902600000|2024-11-29 17:50:00|2108.16|2105.16|2107.24|2104.24|2110.16|2107.16|2107.22|2104.22|0
1732902900000|2024-11-29 17:55:00|2107.43|2104.43|2107.78|2104.78|2107.94|2104.94|2106.75|2103.75|0
1732903200000|2024-11-29 18:00:00|2107.71|2104.71|2106.42|2103.42|2107.71|2104.71|2106.42|2103.42|0
1733149800000|2024-12-02 14:30:00|2106.42|2103.42|2098.8|2095.8|2106.42|2103.42|2098.25|2095.25|0
1733150100000|2024-12-02 14:35:00|2098.87|2095.87|2094.6|2091.6|2100.64|2097.64|2092.71|2089.71|0
1733150400000|2024-12-02 14:40:00|2094.63|2091.63|2104.27|2101.27|2104.36|2101.36|2094.63|2091.63|0
1733150700000|2024-12-02 14:45:00|2104.31|2101.31|2102.11|2099.11|2105.57|2102.57|2099.25|2096.25|0
1733151000000|2024-12-02 14:50:00|2102.07|2099.07|2101.64|2098.64|2102.7|2099.7|2098.12|2095.12|0
1733151300000|2024-12-02 14:55:00|2101.73|2098.73|2102.62|2099.62|2102.87|2099.87|2098.11|2095.11|0
1733151600000|2024-12-02 15:00:00|2102.45|2099.45|2103.13|2100.13|2106.8|2103.8|2101.58|2098.58|0
1733151900000|2024-12-02 15:05:00|2103.38|2100.38|2101.65|2098.65|2105.67|2102.67|2101.21|2098.21|0
1733152200000|2024-12-02 15:10:00|2101.64|2098.64|2103.19|2100.19|2104.14|2101.14|2100.37|2097.37|0
1733152500000|2024-12-02 15:15:00|2103.2|2100.2|2105.03|2102.03|2105.96|2102.96|2102.62|2099.62|0
1733152800000|2024-12-02 15:20:00|2104.59|2101.59|2105.12|2102.12|2106.23|2103.23|2103.61|2100.61|0
1733153100000|2024-12-02 15:25:00|2105.15|2102.15|2101.77|2098.77|2106.36|2103.36|2101.04|2098.04|0
1733153400000|2024-12-02 15:30:00|2101.6|2098.6|2100.89|2097.89|2103.26|2100.26|2099.05|2096.05|0
1733153700000|2024-12-02 15:35:00|2100.97|2097.97|2095.9|2092.9|2101.4|2098.4|2095.78|2092.78|0
1733154000000|2024-12-02 15:40:00|2095.92|2092.92|2098.81|2095.81|2099.95|2096.95|2095.57|2092.57|0
1733154300000|2024-12-02 15:45:00|2098.76|2095.76|2097.48|2094.48|2099.81|2096.81|2096.93|2093.93|0
1733154600000|2024-12-02 15:50:00|2097.36|2094.36|2096.92|2093.92|2099.49|2096.49|2096.02|2093.02|0
1733154900000|2024-12-02 15:55:00|2096.91|2093.91|2095.45|2092.45|2097.62|2094.62|2094.2|2091.2|0
1733155200000|2024-12-02 16:00:00|2095.51|2092.51|2097.85|2094.85|2098.37|2095.37|2095.09|2092.09|0
1733155500000|2024-12-02 16:05:00|2097.84|2094.84|2101.83|2098.83|2101.83|2098.83|2097.1|2094.1|0
1733155800000|2024-12-02 16:10:00|2101.7|2098.7|2101.96|2098.96|2102.82|2099.82|2099.58|2096.58|0
1733156100000|2024-12-02 16:15:00|2101.95|2098.95|2102.36|2099.36|2102.78|2099.78|2100.33|2097.33|0
1733156400000|2024-12-02 16:20:00|2102.37|2099.37|2102.14|2099.14|2103.06|2100.06|2101.35|2098.35|0
1733156700000|2024-12-02 16:25:00|2101.88|2098.88|2102.56|2099.56|2103.59|2100.59|2101.32|2098.32|0
1733157000000|2024-12-02 16:30:00|2102.43|2099.43|2103.05|2100.05|2103.86|2100.86|2101.64|2098.64|0
1733157300000|2024-12-02 16:35:00|2103.37|2100.37|2106.75|2103.75|2106.93|2103.93|2102.95|2099.95|0
1733157600000|2024-12-02 16:40:00|2106.61|2103.61|2106.93|2103.93|2107.7|2104.7|2105.88|2102.88|0
1733157900000|2024-12-02 16:45:00|2106.92|2103.92|2105.59|2102.59|2106.92|2103.92|2104.59|2101.59|0
1733158200000|2024-12-02 16:50:00|2105.6|2102.6|2105.19|2102.19|2106.6|2103.6|2104.63|2101.63|0
1733158500000|2024-12-02 16:55:00|2105.12|2102.12|2102.33|2099.33|2105.14|2102.14|2102.31|2099.31|0
1733158800000|2024-12-02 17:00:00|2102.41|2099.41|2105.81|2102.81|2106.14|2103.14|2102.41|2099.41|0
1733159100000|2024-12-02 17:05:00|2105.79|2102.79|2105.26|2102.26|2105.86|2102.86|2103.4|2100.4|0
1733159400000|2024-12-02 17:10:00|2105.22|2102.22|2106.51|2103.51|2107.03|2104.03|2105.22|2102.22|0
1733159700000|2024-12-02 17:15:00|2106.56|2103.56|2104.38|2101.38|2107.54|2104.54|2104.29|2101.29|0
1733160000000|2024-12-02 17:20:00|2104.35|2101.35|2104.95|2101.95|2105.44|2102.44|2104.25|2101.25|0
1733160300000|2024-12-02 17:25:00|2104.82|2101.82|2101.72|2098.72|2104.82|2101.82|2100.99|2097.99|0
1733160600000|2024-12-02 17:30:00|2101.65|2098.65|2101.61|2098.61|2102.26|2099.26|2099.2|2096.2|0
1733160900000|2024-12-02 17:35:00|2101.6|2098.6|2100.38|2097.38|2102.48|2099.48|2099.9|2096.9|0
1733161200000|2024-12-02 17:40:00|2100.52|2097.52|2103.32|2100.32|2103.43|2100.43|2099.78|2096.78|0
1733161500000|2024-12-02 17:45:00|2103.26|2100.26|2102.9|2099.9|2104.4|2101.4|2102.85|2099.85|0
1733161800000|2024-12-02 17:50:00|2102.89|2099.89|2102.73|2099.73|2103.86|2100.86|2102.34|2099.34|0
1733162100000|2024-12-02 17:55:00|2102.79|2099.79|2100.24|2097.24|2102.8|2099.8|2100.06|2097.06|0
1733162400000|2024-12-02 18:00:00|2100.14|2097.14|2098.85|2095.85|2100.14|2097.14|2097.2|2094.2|0
1733162700000|2024-12-02 18:05:00|2098.79|2095.79|2100.18|2097.18|2100.56|2097.56|2098.79|2095.79|0
1733163000000|2024-12-02 18:10:00|2100.16|2097.16|2099.92|2096.92|2100.5|2097.5|2099.42|2096.42|0
1733163300000|2024-12-02 18:15:00|2099.87|2096.87|2099.88|2096.88|2100.38|2097.38|2098.85|2095.85|0
1733163600000|2024-12-02 18:20:00|2099.89|2096.89|2100.66|2097.66|2101.29|2098.29|2099.62|2096.62|0
1733163900000|2024-12-02 18:25:00|2100.68|2097.68|2100.28|2097.28|2100.83|2097.83|2099.67|2096.67|0
1733164200000|2024-12-02 18:30:00|2100.09|2097.09|2100.53|2097.53|2100.67|2097.67|2098.41|2095.41|0
1733164500000|2024-12-02 18:35:00|2100.43|2097.43|2101.65|2098.65|2101.9|2098.9|2099.52|2096.52|0
1733164800000|2024-12-02 18:40:00|2101.66|2098.66|2101.56|2098.56|2102.79|2099.79|2101.33|2098.33|0
1733165100000|2024-12-02 18:45:00|2101.58|2098.58|2103.01|2100.01|2103.02|2100.02|2101.21|2098.21|0
1733165400000|2024-12-02 18:50:00|2103|2100|2104.04|2101.04|2104.39|2101.39|2102.65|2099.65|0
1733165700000|2024-12-02 18:55:00|2104.03|2101.03|2103.16|2100.16|2104.19|2101.19|2102.98|2099.98|0
1733166000000|2024-12-02 19:00:00|2103.09|2100.09|2102.87|2099.87|2103.25|2100.25|2100.99|2097.99|0
1733166300000|2024-12-02 19:05:00|2102.85|2099.85|2100.66|2097.66|2102.85|2099.85|2100.42|2097.42|0
1733166600000|2024-12-02 19:10:00|2100.65|2097.65|2098.8|2095.8|2100.65|2097.65|2098.7|2095.7|0
1733166900000|2024-12-02 19:15:00|2098.79|2095.79|2099.24|2096.24|2099.92|2096.92|2097.98|2094.98|0
1733167200000|2024-12-02 19:20:00|2099.25|2096.25|2098.71|2095.71|2099.86|2096.86|2098.3|2095.3|0
1733167500000|2024-12-02 19:25:00|2098.68|2095.68|2098.88|2095.88|2099.34|2096.34|2098.07|2095.07|0
1733167800000|2024-12-02 19:30:00|2098.82|2095.82|2101.02|2098.02|2101.02|2098.02|2098.62|2095.62|0
1733168100000|2024-12-02 19:35:00|2101.03|2098.03|2100.03|2097.03|2101.68|2098.68|2099.93|2096.93|0
1733168400000|2024-12-02 19:40:00|2099.86|2096.86|2100.48|2097.48|2100.62|2097.62|2099.42|2096.42|0
1733168700000|2024-12-02 19:45:00|2100.67|2097.67|2100.75|2097.75|2101.21|2098.21|2100.42|2097.42|0
1733169000000|2024-12-02 19:50:00|2100.69|2097.69|2102.37|2099.37|2102.55|2099.55|2100.43|2097.43|0
1733169300000|2024-12-02 19:55:00|2102.38|2099.38|2102.48|2099.48|2102.51|2099.51|2101.66|2098.66|0
1733169600000|2024-12-02 20:00:00|2102.5|2099.5|2101.58|2098.58|2102.52|2099.52|2101.55|2098.55|0
1733169900000|2024-12-02 20:05:00|2101.59|2098.59|2103.11|2100.11|2103.11|2100.11|2101.59|2098.59|0
1733170200000|2024-12-02 20:10:00|2103.13|2100.13|2104.35|2101.35|2104.66|2101.66|2103.13|2100.13|0
1733170500000|2024-12-02 20:15:00|2104.29|2101.29|2103.76|2100.76|2106.19|2103.19|2103.75|2100.75|0
1733170800000|2024-12-02 20:20:00|2103.77|2100.77|2102.67|2099.67|2103.81|2100.81|2102.44|2099.44|0
1733171100000|2024-12-02 20:25:00|2102.62|2099.62|2101.6|2098.6|2102.75|2099.75|2101.6|2098.6|0
1733171400000|2024-12-02 20:30:00|2101.56|2098.56|2100.76|2097.76|2101.57|2098.57|2100.08|2097.08|0
1733171700000|2024-12-02 20:35:00|2100.73|2097.73|2099.53|2096.53|2100.75|2097.75|2098.1|2095.1|0
1733172000000|2024-12-02 20:40:00|2099.52|2096.52|2096.19|2093.19|2099.7|2096.7|2095.8|2092.8|0
1733172300000|2024-12-02 20:45:00|2096.23|2093.23|2095.9|2092.9|2096.34|2093.34|2094.85|2091.85|0
1733172600000|2024-12-02 20:50:00|2095.93|2092.93|2095.28|2092.28|2096.31|2093.31|2094.08|2091.08|0
1733172900000|2024-12-02 20:55:00|2095.21|2092.21|2095.82|2092.82|2097.46|2094.46|2095.14|2092.14|0
1733236200000|2024-12-03 14:30:00|2096.25|2093.25|2105.69|2102.69|2107.41|2104.41|2096.25|2093.25|0
1733236500000|2024-12-03 14:35:00|2105.79|2102.79|2116.75|2113.75|2117.19|2114.19|2104.46|2101.46|0
1733236800000|2024-12-03 14:40:00|2117.18|2114.18|2120.99|2117.99|2125.71|2122.71|2117.18|2114.18|0
1733237100000|2024-12-03 14:45:00|2120.95|2117.95|2129.45|2126.45|2129.7|2126.7|2120.69|2117.69|0
1733237400000|2024-12-03 14:50:00|2129.46|2126.46|2127.32|2124.32|2129.88|2126.88|2125.46|2122.46|0
1733237700000|2024-12-03 14:55:00|2127.54|2124.54|2128.84|2125.84|2131|2128|2127.3|2124.3|0
1733238000000|2024-12-03 15:00:00|2129.32|2126.32|2128.22|2125.22|2132.74|2129.74|2127.03|2124.03|0
1733238300000|2024-12-03 15:05:00|2128.25|2125.25|2129.79|2126.79|2133.24|2130.24|2128.25|2125.25|0
1733238600000|2024-12-03 15:10:00|2129.82|2126.82|2130.82|2127.82|2131.96|2128.96|2128.43|2125.43|0
1733238900000|2024-12-03 15:15:00|2130.8|2127.8|2130.59|2127.59|2132.61|2129.61|2129.64|2126.64|0
1733239200000|2024-12-03 15:20:00|2130.71|2127.71|2133.96|2130.96|2134.31|2131.31|2128.35|2125.35|0
1733239500000|2024-12-03 15:25:00|2134.09|2131.09|2131.77|2128.77|2134.41|2131.41|2129.83|2126.83|0
1733239800000|2024-12-03 15:30:00|2131.57|2128.57|2132.06|2129.06|2138.19|2135.19|2131.27|2128.27|0
1733240100000|2024-12-03 15:35:00|2131.98|2128.98|2131.69|2128.69|2134.27|2131.27|2131.31|2128.31|0
1733240400000|2024-12-03 15:40:00|2131.63|2128.63|2124.54|2121.54|2131.66|2128.66|2123.82|2120.82|0
1733240700000|2024-12-03 15:45:00|2124.57|2121.57|2120.94|2117.94|2125.18|2122.18|2119.73|2116.73|0
1733241000000|2024-12-03 15:50:00|2120.8|2117.8|2115.56|2112.56|2120.8|2117.8|2114.9|2111.9|0
1733241300000|2024-12-03 15:55:00|2115.54|2112.54|2119.1|2116.1|2119.23|2116.23|2113.6|2110.6|0
1733241600000|2024-12-03 16:00:00|2119.25|2116.25|2124.85|2121.85|2125.08|2122.08|2118.6|2115.6|0
1733241900000|2024-12-03 16:05:00|2124.86|2121.86|2131.21|2128.21|2131.44|2128.44|2124.76|2121.76|0
1733242200000|2024-12-03 16:10:00|2131.41|2128.41|2131.9|2128.9|2132.56|2129.56|2130.95|2127.95|0
1733242500000|2024-12-03 16:15:00|2131.88|2128.88|2133|2130|2133.11|2130.11|2130.34|2127.34|0
1733242800000|2024-12-03 16:20:00|2132.92|2129.92|2131.7|2128.7|2133.07|2130.07|2130.82|2127.82|0
1733243100000|2024-12-03 16:25:00|2131.83|2128.83|2135.16|2132.16|2135.23|2132.23|2130.87|2127.87|0
1733243400000|2024-12-03 16:30:00|2135.19|2132.19|2132.54|2129.54|2137.66|2134.66|2132.39|2129.39|0
1733243700000|2024-12-03 16:35:00|2132.51|2129.51|2129.86|2126.86|2132.95|2129.95|2129.86|2126.86|0
1733244000000|2024-12-03 16:40:00|2129.91|2126.91|2130.51|2127.51|2131.01|2128.01|2126.95|2123.95|0
1733244300000|2024-12-03 16:45:00|2130.44|2127.44|2132.24|2129.24|2132.93|2129.93|2130.44|2127.44|0
1733244600000|2024-12-03 16:50:00|2132.2|2129.2|2133.63|2130.63|2134.06|2131.06|2131.69|2128.69|0
1733244900000|2024-12-03 16:55:00|2133.66|2130.66|2132.51|2129.51|2133.93|2130.93|2131.87|2128.87|0
1733245200000|2024-12-03 17:00:00|2132.52|2129.52|2132.66|2129.66|2133.54|2130.54|2131.85|2128.85|0
1733245500000|2024-12-03 17:05:00|2132.49|2129.49|2130.55|2127.55|2132.49|2129.49|2128.66|2125.66|0
1733245800000|2024-12-03 17:10:00|2130.43|2127.43|2132.93|2129.93|2133.43|2130.43|2130.23|2127.23|0
1733246100000|2024-12-03 17:15:00|2133.04|2130.04|2134.2|2131.2|2134.8|2131.8|2132.83|2129.83|0
1733246400000|2024-12-03 17:20:00|2134.15|2131.15|2132.34|2129.34|2134.56|2131.56|2132.29|2129.29|0
1733246700000|2024-12-03 17:25:00|2132.33|2129.33|2131.85|2128.85|2132.38|2129.38|2130.88|2127.88|0
1733247000000|2024-12-03 17:30:00|2131.84|2128.84|2132.29|2129.29|2132.85|2129.85|2131.38|2128.38|0
1733247300000|2024-12-03 17:35:00|2132.28|2129.28|2131.41|2128.41|2132.36|2129.36|2130.23|2127.23|0
1733247600000|2024-12-03 17:40:00|2131.72|2128.72|2132.01|2129.01|2132.52|2129.52|2131.48|2128.48|0
1733247900000|2024-12-03 17:45:00|2132.09|2129.09|2133.4|2130.4|2133.94|2130.94|2132.09|2129.09|0
1733248200000|2024-12-03 17:50:00|2133.39|2130.39|2135.78|2132.78|2135.98|2132.98|2133.32|2130.32|0
1733248500000|2024-12-03 17:55:00|2136.03|2133.03|2137.62|2134.62|2137.7|2134.7|2135.49|2132.49|0
1733248800000|2024-12-03 18:00:00|2137.74|2134.74|2139.64|2136.64|2140.21|2137.21|2137.42|2134.42|0
1733249100000|2024-12-03 18:05:00|2139.67|2136.67|2140.59|2137.59|2141.1|2138.1|2139.6|2136.6|0
1733249400000|2024-12-03 18:10:00|2140.66|2137.66|2139.4|2136.4|2141.01|2138.01|2139.3|2136.3|0
1733249700000|2024-12-03 18:15:00|2139.36|2136.36|2138.18|2135.18|2139.8|2136.8|2137.6|2134.6|0
1733250000000|2024-12-03 18:20:00|2138.2|2135.2|2138.04|2135.04|2138.9|2135.9|2137.03|2134.03|0
1733250300000|2024-12-03 18:25:00|2138.06|2135.06|2136.86|2133.86|2138.38|2135.38|2136.86|2133.86|0
1733250600000|2024-12-03 18:30:00|2136.84|2133.84|2138.41|2135.41|2140.64|2137.64|2136.32|2133.32|0
1733250900000|2024-12-03 18:35:00|2138.47|2135.47|2140.43|2137.43|2142.11|2139.11|2138.16|2135.16|0
1733251200000|2024-12-03 18:40:00|2140.34|2137.34|2141.17|2138.17|2141.94|2138.94|2138.91|2135.91|0
1733251500000|2024-12-03 18:45:00|2141.1|2138.1|2140.84|2137.84|2141.1|2138.1|2137.8|2134.8|0
1733251800000|2024-12-03 18:50:00|2140.75|2137.75|2142.61|2139.61|2142.61|2139.61|2140.73|2137.73|0
1733252100000|2024-12-03 18:55:00|2142.62|2139.62|2143.34|2140.34|2144.04|2141.04|2142.28|2139.28|0
1733252400000|2024-12-03 19:00:00|2143.35|2140.35|2143.01|2140.01|2143.41|2140.41|2141.61|2138.61|0
1733252700000|2024-12-03 19:05:00|2143.18|2140.18|2145.56|2142.56|2145.56|2142.56|2142.25|2139.25|0
1733253000000|2024-12-03 19:10:00|2145.57|2142.57|2145|2142|2146.91|2143.91|2145|2142|0
1733253300000|2024-12-03 19:15:00|2145.07|2142.07|2145.93|2142.93|2145.94|2142.94|2144.33|2141.33|0
1733253600000|2024-12-03 19:20:00|2145.98|2142.98|2145.34|2142.34|2147.01|2144.01|2144.8|2141.8|0
1733253900000|2024-12-03 19:25:00|2145.35|2142.35|2146.56|2143.56|2147.28|2144.28|2145.27|2142.27|0
1733254200000|2024-12-03 19:30:00|2146.39|2143.39|2147.87|2144.87|2148.28|2145.28|2146.12|2143.12|0
1733254500000|2024-12-03 19:35:00|2147.59|2144.59|2146.19|2143.19|2147.78|2144.78|2145.66|2142.66|0
1733254800000|2024-12-03 19:40:00|2146.12|2143.12|2146.21|2143.21|2146.97|2143.97|2144.72|2141.72|0
1733255100000|2024-12-03 19:45:00|2146.22|2143.22|2148.2|2145.2|2148.28|2145.28|2145.4|2142.4|0
1733255400000|2024-12-03 19:50:00|2148.3|2145.3|2148.37|2145.37|2148.79|2145.79|2147.29|2144.29|0
1733255700000|2024-12-03 19:55:00|2148.51|2145.51|2149.46|2146.46|2149.86|2146.86|2148.51|2145.51|0
1733256000000|2024-12-03 20:00:00|2149.43|2146.43|2147.38|2144.38|2149.8|2146.8|2147.15|2144.15|0
1733256300000|2024-12-03 20:05:00|2147.35|2144.35|2148.49|2145.49|2149.27|2146.27|2147.14|2144.14|0
1733256600000|2024-12-03 20:10:00|2148.51|2145.51|2147.69|2144.69|2148.77|2145.77|2146.68|2143.68|0
1733256900000|2024-12-03 20:15:00|2147.61|2144.61|2146.36|2143.36|2147.63|2144.63|2145.53|2142.53|0
1733257200000|2024-12-03 20:20:00|2146.39|2143.39|2148.43|2145.43|2149.02|2146.02|2146.38|2143.38|0
1733257500000|2024-12-03 20:25:00|2148.59|2145.59|2150|2147|2150.36|2147.36|2148.16|2145.16|0
1733257800000|2024-12-03 20:30:00|2149.97|2146.97|2150.54|2147.54|2151.33|2148.33|2149.74|2146.74|0
1733258100000|2024-12-03 20:35:00|2150.61|2147.61|2149.75|2146.75|2151.15|2148.15|2149.37|2146.37|0
1733258400000|2024-12-03 20:40:00|2149.74|2146.74|2147.47|2144.47|2150.21|2147.21|2147.13|2144.13|0
1733258700000|2024-12-03 20:45:00|2147.57|2144.57|2149.34|2146.34|2149.43|2146.43|2147.12|2144.12|0
1733259000000|2024-12-03 20:50:00|2149.27|2146.27|2149.35|2146.35|2150.94|2147.94|2148.6|2145.6|0
1733259300000|2024-12-03 20:55:00|2149.3|2146.3|2145.66|2142.66|2149.31|2146.31|2145.31|2142.31|0
1733322600000|2024-12-04 14:30:00|2145.57|2142.57|2167.22|2164.22|2171.04|2168.04|2145.57|2142.57|0
1733322900000|2024-12-04 14:35:00|2166.55|2163.55|2165.56|2162.56|2172.8|2169.8|2165.08|2162.08|0
1733323200000|2024-12-04 14:40:00|2165.69|2162.69|2169.59|2166.59|2170.89|2167.89|2165.22|2162.22|0
1733323500000|2024-12-04 14:45:00|2169.01|2166.01|2170.86|2167.86|2173.97|2170.97|2167.69|2164.69|0
1733323800000|2024-12-04 14:50:00|2170.91|2167.91|2172.47|2169.47|2173.35|2170.35|2167.95|2164.95|0
1733324100000|2024-12-04 14:55:00|2171.94|2168.94|2166.16|2163.16|2172.36|2169.36|2166.09|2163.09|0
1733324400000|2024-12-04 15:00:00|2166.22|2163.22|2164.15|2161.15|2168.38|2165.38|2162.13|2159.13|0
1733324700000|2024-12-04 15:05:00|2164.39|2161.39|2173.72|2170.72|2173.72|2170.72|2164.11|2161.11|0
1733325000000|2024-12-04 15:10:00|2173.77|2170.77|2175.32|2172.32|2176.64|2173.64|2172.38|2169.38|0
1733325300000|2024-12-04 15:15:00|2175.7|2172.7|2176.11|2173.11|2178.15|2175.15|2172.23|2169.23|0
1733325600000|2024-12-04 15:20:00|2176.14|2173.14|2176.86|2173.86|2179.2|2176.2|2175.18|2172.18|0
1733325900000|2024-12-04 15:25:00|2176.97|2173.97|2181.54|2178.54|2181.57|2178.57|2176.26|2173.26|0
1733326200000|2024-12-04 15:30:00|2181.39|2178.39|2185.11|2182.11|2185.49|2182.49|2180.05|2177.05|0
1733326500000|2024-12-04 15:35:00|2185.18|2182.18|2189.99|2186.99|2190.03|2187.03|2184.35|2181.35|0
1733326800000|2024-12-04 15:40:00|2189.97|2186.97|2192.81|2189.81|2192.91|2189.91|2189.75|2186.75|0
1733327100000|2024-12-04 15:45:00|2192.76|2189.76|2188.93|2185.93|2194.47|2191.47|2188.86|2185.86|0
1733327400000|2024-12-04 15:50:00|2188.92|2185.92|2190.31|2187.31|2191.87|2188.87|2187.2|2184.2|0
1733327700000|2024-12-04 15:55:00|2190.32|2187.32|2190.12|2187.12|2192.39|2189.39|2188.99|2185.99|0
1733328000000|2024-12-04 16:00:00|2190.15|2187.15|2190.31|2187.31|2192.27|2189.27|2189.11|2186.11|0
1733328300000|2024-12-04 16:05:00|2189.99|2186.99|2191.38|2188.38|2193.51|2190.51|2189.76|2186.76|0
1733328600000|2024-12-04 16:10:00|2191.35|2188.35|2187.87|2184.87|2191.35|2188.35|2186.84|2183.84|0
1733328900000|2024-12-04 16:15:00|2187.91|2184.91|2185.01|2182.01|2187.97|2184.97|2183.84|2180.84|0
1733329200000|2024-12-04 16:20:00|2185.05|2182.05|2184.56|2181.56|2186.65|2183.65|2184.47|2181.47|0
1733329500000|2024-12-04 16:25:00|2184.43|2181.43|2185.65|2182.65|2186.36|2183.36|2182.71|2179.71|0
1733329800000|2024-12-04 16:30:00|2185.58|2182.58|2188.21|2185.21|2188.36|2185.36|2183.68|2180.68|0
1733330100000|2024-12-04 16:35:00|2188.22|2185.22|2189.94|2186.94|2190.45|2187.45|2187.42|2184.42|0
1733330400000|2024-12-04 16:40:00|2189.95|2186.95|2189.53|2186.53|2190.41|2187.41|2188.75|2185.75|0
1733330700000|2024-12-04 16:45:00|2189.57|2186.57|2191.48|2188.48|2191.48|2188.48|2188.7|2185.7|0
1733331000000|2024-12-04 16:50:00|2191.47|2188.47|2191.4|2188.4|2191.82|2188.82|2190.45|2187.45|0
1733331300000|2024-12-04 16:55:00|2191.47|2188.47|2191.64|2188.64|2193.42|2190.42|2191.47|2188.47|0
1733331600000|2024-12-04 17:00:00|2191.62|2188.62|2193.53|2190.53|2194|2191|2191.55|2188.55|0
1733331900000|2024-12-04 17:05:00|2193.41|2190.41|2193.45|2190.45|2194.58|2191.58|2192.62|2189.62|0
1733332200000|2024-12-04 17:10:00|2193.42|2190.42|2195.85|2192.85|2196.32|2193.32|2193.11|2190.11|0
1733332500000|2024-12-04 17:15:00|2195.48|2192.48|2196.88|2193.88|2196.89|2193.89|2194.52|2191.52|0
1733332800000|2024-12-04 17:20:00|2196.86|2193.86|2197.67|2194.67|2197.82|2194.82|2195.75|2192.75|0
1733333100000|2024-12-04 17:25:00|2197.68|2194.68|2196.07|2193.07|2199.76|2196.76|2196.07|2193.07|0
1733333400000|2024-12-04 17:30:00|2195.95|2192.95|2188.73|2185.73|2196.04|2193.04|2188.69|2185.69|0
1733333700000|2024-12-04 17:35:00|2188.68|2185.68|2188.86|2185.86|2189.95|2186.95|2187.94|2184.94|0
1733334000000|2024-12-04 17:40:00|2188.88|2185.88|2188.82|2185.82|2190.01|2187.01|2188.49|2185.49|0
1733334300000|2024-12-04 17:45:00|2188.8|2185.8|2191.79|2188.79|2191.93|2188.93|2188.31|2185.31|0
1733334600000|2024-12-04 17:50:00|2191.8|2188.8|2193.73|2190.73|2193.85|2190.85|2191.32|2188.32|0
1733334900000|2024-12-04 17:55:00|2193.74|2190.74|2194.04|2191.04|2194.96|2191.96|2192.63|2189.63|0
1733335200000|2024-12-04 18:00:00|2194.03|2191.03|2193.8|2190.8|2195.47|2192.47|2192.73|2189.73|0
1733335500000|2024-12-04 18:05:00|2193.82|2190.82|2195.4|2192.4|2195.7|2192.7|2193.23|2190.23|0
1733335800000|2024-12-04 18:10:00|2195.35|2192.35|2194.8|2191.8|2195.65|2192.65|2194.43|2191.43|0
1733336100000|2024-12-04 18:15:00|2194.78|2191.78|2192.59|2189.59|2195.09|2192.09|2192.59|2189.59|0
1733336400000|2024-12-04 18:20:00|2192.63|2189.63|2191.77|2188.77|2193.23|2190.23|2191.18|2188.18|0
1733336700000|2024-12-04 18:25:00|2191.78|2188.78|2190.11|2187.11|2191.94|2188.94|2189.75|2186.75|0
1733337000000|2024-12-04 18:30:00|2190.09|2187.09|2189.25|2186.25|2190.32|2187.32|2188.09|2185.09|0
1733337300000|2024-12-04 18:35:00|2189.06|2186.06|2188.14|2185.14|2189.76|2186.76|2186.76|2183.76|0
1733337600000|2024-12-04 18:40:00|2188.2|2185.2|2189.86|2186.86|2189.87|2186.87|2188.2|2185.2|0
1733337900000|2024-12-04 18:45:00|2189.89|2186.89|2191.48|2188.48|2191.48|2188.48|2189.78|2186.78|0
1733338200000|2024-12-04 18:50:00|2191.47|2188.47|2193.55|2190.55|2193.57|2190.57|2190.9|2187.9|0
1733338500000|2024-12-04 18:55:00|2193.59|2190.59|2194.96|2191.96|2195.1|2192.1|2193.15|2190.15|0
1733338800000|2024-12-04 19:00:00|2195.03|2192.03|2183.06|2180.06|2195.45|2192.45|2178.8|2175.8|0
1733339100000|2024-12-04 19:05:00|2183.04|2180.04|2184.7|2181.7|2186.7|2183.7|2182.3|2179.3|0
1733339400000|2024-12-04 19:10:00|2184.66|2181.66|2181.93|2178.93|2185.13|2182.13|2179.58|2176.58|0
1733339700000|2024-12-04 19:15:00|2182.22|2179.22|2186.99|2183.99|2187.28|2184.28|2180.76|2177.76|0
1733340000000|2024-12-04 19:20:00|2186.96|2183.96|2187.7|2184.7|2187.7|2184.7|2184.84|2181.84|0
1733340300000|2024-12-04 19:25:00|2187.74|2184.74|2189.73|2186.73|2189.83|2186.83|2187.74|2184.74|0
1733340600000|2024-12-04 19:30:00|2189.77|2186.77|2190.85|2187.85|2191.1|2188.1|2188.74|2185.74|0
1733340900000|2024-12-04 19:35:00|2190.87|2187.87|2191.95|2188.95|2192.54|2189.54|2190.8|2187.8|0
1733341200000|2024-12-04 19:40:00|2191.97|2188.97|2192.17|2189.17|2193.25|2190.25|2191.58|2188.58|0
1733341500000|2024-12-04 19:45:00|2192.18|2189.18|2193.14|2190.14|2193.63|2190.63|2191.38|2188.38|0
1733341800000|2024-12-04 19:50:00|2193.18|2190.18|2191.98|2188.98|2194.77|2191.77|2191.6|2188.6|0
1733342100000|2024-12-04 19:55:00|2191.96|2188.96|2190.57|2187.57|2191.96|2188.96|2190.24|2187.24|0
1733342400000|2024-12-04 20:00:00|2190.87|2187.87|2188.13|2185.13|2190.87|2187.87|2187.19|2184.19|0
1733342700000|2024-12-04 20:05:00|2188.15|2185.15|2190.37|2187.37|2190.44|2187.44|2187.83|2184.83|0
1733343000000|2024-12-04 20:10:00|2190.31|2187.31|2190.57|2187.57|2190.59|2187.59|2188.98|2185.98|0
1733343300000|2024-12-04 20:15:00|2190.54|2187.54|2191.03|2188.03|2191.12|2188.12|2189.78|2186.78|0
1733343600000|2024-12-04 20:20:00|2191.04|2188.04|2195.05|2192.05|2195.12|2192.12|2190.01|2187.01|0
1733343900000|2024-12-04 20:25:00|2194.85|2191.85|2192.33|2189.33|2195.1|2192.1|2192.11|2189.11|0
1733344200000|2024-12-04 20:30:00|2192.37|2189.37|2191.98|2188.98|2192.78|2189.78|2191.4|2188.4|0
1733344500000|2024-12-04 20:35:00|2192.16|2189.16|2194.03|2191.03|2194.12|2191.12|2191.41|2188.41|0
1733344800000|2024-12-04 20:40:00|2194.02|2191.02|2195.08|2192.08|2195.52|2192.52|2193.48|2190.48|0
1733345100000|2024-12-04 20:45:00|2195.28|2192.28|2195.05|2192.05|2195.42|2192.42|2193.41|2190.41|0
1733345400000|2024-12-04 20:50:00|2195.04|2192.04|2199.26|2196.26|2199.46|2196.46|2194.71|2191.71|0
1733345700000|2024-12-04 20:55:00|2199.17|2196.17|2197.63|2194.63|2199.6|2196.6|2197.59|2194.59|0
1733409000000|2024-12-05 14:30:00|2197.73|2194.73|2186.7|2183.7|2197.73|2194.73|2180.38|2177.38|0
1733409300000|2024-12-05 14:35:00|2186.47|2183.47|2183.65|2180.65|2192.61|2189.61|2183.38|2180.38|0
1733409600000|2024-12-05 14:40:00|2183.78|2180.78|2180.57|2177.57|2186.54|2183.54|2178.24|2175.24|0
1733409900000|2024-12-05 14:45:00|2180.5|2177.5|2184.61|2181.61|2184.61|2181.61|2179.82|2176.82|0
1733410200000|2024-12-05 14:50:00|2184.74|2181.74|2184.8|2181.8|2188.9|2185.9|2181.93|2178.93|0
1733410500000|2024-12-05 14:55:00|2184.83|2181.83|2185.26|2182.26|2186.68|2183.68|2183.01|2180.01|0
1733410800000|2024-12-05 15:00:00|2185.28|2182.28|2187.69|2184.69|2191.41|2188.41|2185.28|2182.28|0
1733411100000|2024-12-05 15:05:00|2187.63|2184.63|2192.57|2189.57|2192.95|2189.95|2186.92|2183.92|0
1733411400000|2024-12-05 15:10:00|2192.58|2189.58|2194.19|2191.19|2194.6|2191.6|2189.72|2186.72|0
1733411700000|2024-12-05 15:15:00|2193.83|2190.83|2193.94|2190.94|2195.25|2192.25|2191.14|2188.14|0
1733412000000|2024-12-05 15:20:00|2193.8|2190.8|2188.12|2185.12|2194.17|2191.17|2187.33|2184.33|0
1733412300000|2024-12-05 15:25:00|2188.14|2185.14|2191.04|2188.04|2191.04|2188.04|2187.57|2184.57|0
1733412600000|2024-12-05 15:30:00|2191.11|2188.11|2190.33|2187.33|2193.28|2190.28|2188.9|2185.9|0
1733412900000|2024-12-05 15:35:00|2190.42|2187.42|2185.84|2182.84|2190.44|2187.44|2185.84|2182.84|0
1733413200000|2024-12-05 15:40:00|2185.81|2182.81|2189.14|2186.14|2189.58|2186.58|2185.81|2182.81|0
1733413500000|2024-12-05 15:45:00|2189.09|2186.09|2188.17|2185.17|2192.19|2189.19|2188.17|2185.17|0
1733413800000|2024-12-05 15:50:00|2188.23|2185.23|2190.09|2187.09|2190.09|2187.09|2184.33|2181.33|0
1733414100000|2024-12-05 15:55:00|2190.18|2187.18|2187.59|2184.59|2190.18|2187.18|2186.75|2183.75|0
1733414400000|2024-12-05 16:00:00|2187.63|2184.63|2194.43|2191.43|2194.64|2191.64|2187.53|2184.53|0
1733414700000|2024-12-05 16:05:00|2194.34|2191.34|2194.11|2191.11|2195.07|2192.07|2192.18|2189.18|0
1733415000000|2024-12-05 16:10:00|2193.73|2190.73|2196.69|2193.69|2197.21|2194.21|2193|2190|0
1733415300000|2024-12-05 16:15:00|2196.84|2193.84|2201.39|2198.39|2201.43|2198.43|2196.66|2193.66|0
1733415600000|2024-12-05 16:20:00|2201.27|2198.27|2199.02|2196.02|2201.96|2198.96|2198.82|2195.82|0
1733415900000|2024-12-05 16:25:00|2198.99|2195.99|2196.02|2193.02|2199.18|2196.18|2195.82|2192.82|0
1733416200000|2024-12-05 16:30:00|2196.1|2193.1|2197.71|2194.71|2199.8|2196.8|2195.72|2192.72|0
1733416500000|2024-12-05 16:35:00|2197.58|2194.58|2198.6|2195.6|2199.41|2196.41|2197.45|2194.45|0
1733416800000|2024-12-05 16:40:00|2198.58|2195.58|2203.89|2200.89|2203.96|2200.96|2198.52|2195.52|0
1733417100000|2024-12-05 16:45:00|2203.81|2200.81|2204.29|2201.29|2204.59|2201.59|2202.8|2199.8|0
1733417400000|2024-12-05 16:50:00|2204.22|2201.22|2205.42|2202.42|2206.38|2203.38|2204.22|2201.22|0
1733417700000|2024-12-05 16:55:00|2205.32|2202.32|2207.76|2204.76|2207.89|2204.89|2205.11|2202.11|0
1733418000000|2024-12-05 17:00:00|2207.79|2204.79|2209.06|2206.06|2209.38|2206.38|2206.24|2203.24|0
1733418300000|2024-12-05 17:05:00|2208.95|2205.95|2213.33|2210.33|2213.51|2210.51|2208.57|2205.57|0
1733418600000|2024-12-05 17:10:00|2213.46|2210.46|2213.54|2210.54|2214.29|2211.29|2212.11|2209.11|0
1733418900000|2024-12-05 17:15:00|2213.52|2210.52|2213.83|2210.83|2213.97|2210.97|2211.62|2208.62|0
1733419200000|2024-12-05 17:20:00|2214|2211|2212.27|2209.27|2215.17|2212.17|2210.94|2207.94|0
1733419500000|2024-12-05 17:25:00|2212.28|2209.28|2210.56|2207.56|2212.52|2209.52|2210.33|2207.33|0
1733419800000|2024-12-05 17:30:00|2210.52|2207.52|2207.4|2204.4|2210.91|2207.91|2206.9|2203.9|0
1733420100000|2024-12-05 17:35:00|2207.34|2204.34|2208.39|2205.39|2208.74|2205.74|2205.83|2202.83|0
1733420400000|2024-12-05 17:40:00|2208.42|2205.42|2205.03|2202.03|2208.89|2205.89|2205.01|2202.01|0
1733420700000|2024-12-05 17:45:00|2205.08|2202.08|2206.42|2203.42|2206.65|2203.65|2204.51|2201.51|0
1733421000000|2024-12-05 17:50:00|2206.41|2203.41|2205.87|2202.87|2206.72|2203.72|2204.37|2201.37|0
1733421300000|2024-12-05 17:55:00|2205.86|2202.86|2205.97|2202.97|2206.16|2203.16|2204.83|2201.83|0
1733421600000|2024-12-05 18:00:00|2205.93|2202.93|2202.89|2199.89|2205.96|2202.96|2202.77|2199.77|0
1733421900000|2024-12-05 18:05:00|2202.93|2199.93|2202.67|2199.67|2203.45|2200.45|2200.58|2197.58|0
1733422200000|2024-12-05 18:10:00|2202.63|2199.63|2199.15|2196.15|2203.19|2200.19|2198.72|2195.72|0
1733422500000|2024-12-05 18:15:00|2199.25|2196.25|2196.06|2193.06|2199.63|2196.63|2195.74|2192.74|0
1733422800000|2024-12-05 18:20:00|2196.14|2193.14|2189.8|2186.8|2197.25|2194.25|2189.24|2186.24|0
1733423100000|2024-12-05 18:25:00|2190.01|2187.01|2189.77|2186.77|2190.56|2187.56|2187.91|2184.91|0
1733423400000|2024-12-05 18:30:00|2189.8|2186.8|2193.23|2190.23|2193.25|2190.25|2189.26|2186.26|0
1733423700000|2024-12-05 18:35:00|2193.2|2190.2|2194.75|2191.75|2194.75|2191.75|2191.81|2188.81|0
1733424000000|2024-12-05 18:40:00|2194.78|2191.78|2194.41|2191.41|2195.29|2192.29|2193.39|2190.39|0
1733424300000|2024-12-05 18:45:00|2194.34|2191.34|2194.61|2191.61|2195.22|2192.22|2193.77|2190.77|0
1733424600000|2024-12-05 18:50:00|2194.58|2191.58|2189.67|2186.67|2194.68|2191.68|2189.27|2186.27|0
1733424900000|2024-12-05 18:55:00|2189.71|2186.71|2188.81|2185.81|2190.28|2187.28|2187.96|2184.96|0
1733425200000|2024-12-05 19:00:00|2188.74|2185.74|2189.59|2186.59|2190.81|2187.81|2186.52|2183.52|0
1733425500000|2024-12-05 19:05:00|2189.62|2186.62|2193.3|2190.3|2193.34|2190.34|2188.34|2185.34|0
1733425800000|2024-12-05 19:10:00|2193.29|2190.29|2194.59|2191.59|2194.59|2191.59|2191.52|2188.52|0
1733426100000|2024-12-05 19:15:00|2194.65|2191.65|2195.6|2192.6|2195.64|2192.64|2193.81|2190.81|0
1733426400000|2024-12-05 19:20:00|2195.45|2192.45|2196.96|2193.96|2196.96|2193.96|2194.53|2191.53|0
1733426700000|2024-12-05 19:25:00|2196.87|2193.87|2194.79|2191.79|2197.03|2194.03|2194.79|2191.79|0
1733427000000|2024-12-05 19:30:00|2194.73|2191.73|2194.69|2191.69|2195.01|2192.01|2194.12|2191.12|0
1733427300000|2024-12-05 19:35:00|2194.62|2191.62|2195.69|2192.69|2195.92|2192.92|2193.62|2190.62|0
1733427600000|2024-12-05 19:40:00|2195.66|2192.66|2194.74|2191.74|2196.1|2193.1|2193.98|2190.98|0
1733427900000|2024-12-05 19:45:00|2194.93|2191.93|2194.39|2191.39|2195.33|2192.33|2193.24|2190.24|0
1733428200000|2024-12-05 19:50:00|2194.41|2191.41|2192.81|2189.81|2194.84|2191.84|2192.69|2189.69|0
1733428500000|2024-12-05 19:55:00|2192.78|2189.78|2196.05|2193.05|2196.05|2193.05|2192.27|2189.27|0
1733428800000|2024-12-05 20:00:00|2195.37|2192.37|2195.18|2192.18|2195.37|2192.37|2192.65|2189.65|0
1733429100000|2024-12-05 20:05:00|2195.16|2192.16|2195.82|2192.82|2197.15|2194.15|2194.72|2191.72|0
1733429400000|2024-12-05 20:10:00|2195.79|2192.79|2194.66|2191.66|2196.4|2193.4|2193.57|2190.57|0
1733429700000|2024-12-05 20:15:00|2194.75|2191.75|2192.33|2189.33|2195.51|2192.51|2191.66|2188.66|0
1733430000000|2024-12-05 20:20:00|2192.44|2189.44|2191.65|2188.65|2192.68|2189.68|2190.32|2187.32|0
1733430300000|2024-12-05 20:25:00|2191.89|2188.89|2189.38|2186.38|2192.6|2189.6|2189.05|2186.05|0
1733430600000|2024-12-05 20:30:00|2189.56|2186.56|2189.1|2186.1|2190.23|2187.23|2188.08|2185.08|0
1733430900000|2024-12-05 20:35:00|2189.08|2186.08|2189.06|2186.06|2190.21|2187.21|2188.71|2185.71|0
1733431200000|2024-12-05 20:40:00|2189.12|2186.12|2188.11|2185.11|2189.46|2186.46|2187.65|2184.65|0
1733431500000|2024-12-05 20:45:00|2188.3|2185.3|2186.73|2183.73|2189.4|2186.4|2186.42|2183.42|0
1733431800000|2024-12-05 20:50:00|2186.53|2183.53|2186.32|2183.32|2188.65|2185.65|2185.8|2182.8|0
1733432100000|2024-12-05 20:55:00|2186.33|2183.33|2185.07|2182.07|2186.35|2183.35|2183.26|2180.26|0
1733495400000|2024-12-06 14:30:00|2185.11|2182.11|2215.36|2212.36|2215.36|2212.36|2185.11|2182.11|0
1733495700000|2024-12-06 14:35:00|2214.02|2211.02|2215.31|2212.31|2217.09|2214.09|2211.75|2208.75|0
1733496000000|2024-12-06 14:40:00|2215.09|2212.09|2218.87|2215.87|2219.09|2216.09|2211.42|2208.42|0
1733496300000|2024-12-06 14:45:00|2218.19|2215.19|2222.55|2219.55|2223.91|2220.91|2216.65|2213.65|0
1733496600000|2024-12-06 14:50:00|2221.53|2218.53|2221.48|2218.48|2222.74|2219.74|2216.66|2213.66|0
1733496900000|2024-12-06 14:55:00|2221.24|2218.24|2218.49|2215.49|2221.24|2218.24|2216.04|2213.04|0
1733497200000|2024-12-06 15:00:00|2218.45|2215.45|2216.99|2213.99|2220.34|2217.34|2215.66|2212.66|0
1733497500000|2024-12-06 15:05:00|2217.16|2214.16|2221.66|2218.66|2222.18|2219.18|2216.91|2213.91|0
1733497800000|2024-12-06 15:10:00|2221.27|2218.27|2225.03|2222.03|2225.17|2222.17|2220.26|2217.26|0
1733498100000|2024-12-06 15:15:00|2224.96|2221.96|2230.58|2227.58|2230.58|2227.58|2224.96|2221.96|0
1733498400000|2024-12-06 15:20:00|2230.63|2227.63|2230.31|2227.31|2233.53|2230.53|2228.26|2225.26|0
1733498700000|2024-12-06 15:25:00|2230.24|2227.24|2236.41|2233.41|2238.12|2235.12|2230.16|2227.16|0
1733499000000|2024-12-06 15:30:00|2236.33|2233.33|2234.27|2231.27|2237|2234|2232.65|2229.65|0
1733499300000|2024-12-06 15:35:00|2233.59|2230.59|2235.42|2232.42|2235.94|2232.94|2232.12|2229.12|0
1733499600000|2024-12-06 15:40:00|2236.1|2233.1|2237.52|2234.52|2238.19|2235.19|2234.72|2231.72|0
1733499900000|2024-12-06 15:45:00|2237.64|2234.64|2238.74|2235.74|2240.44|2237.44|2237.12|2234.12|0
1733500200000|2024-12-06 15:50:00|2238.59|2235.59|2237.06|2234.06|2239.78|2236.78|2234.69|2231.69|0
1733500500000|2024-12-06 15:55:00|2237.18|2234.18|2239.48|2236.48|2240|2237|2235.75|2232.75|0
1733500800000|2024-12-06 16:00:00|2239.53|2236.53|2237.56|2234.56|2239.72|2236.72|2236.7|2233.7|0
1733501100000|2024-12-06 16:05:00|2237.36|2234.36|2234.51|2231.51|2238.31|2235.31|2232.92|2229.92|0
1733501400000|2024-12-06 16:10:00|2234.54|2231.54|2230.09|2227.09|2235.18|2232.18|2228.48|2225.48|0
1733501700000|2024-12-06 16:15:00|2230.54|2227.54|2232.97|2229.97|2235.28|2232.28|2230.54|2227.54|0
1733502000000|2024-12-06 16:20:00|2232.45|2229.45|2232.47|2229.47|2233.2|2230.2|2230.68|2227.68|0
1733502300000|2024-12-06 16:25:00|2232.29|2229.29|2235.59|2232.59|2236.32|2233.32|2230.79|2227.79|0
1733502600000|2024-12-06 16:30:00|2235.47|2232.47|2235.2|2232.2|2236.55|2233.55|2234.03|2231.03|0
1733502900000|2024-12-06 16:35:00|2235.25|2232.25|2237.82|2234.82|2238.33|2235.33|2233.74|2230.74|0
1733503200000|2024-12-06 16:40:00|2237.78|2234.78|2237.35|2234.35|2239.04|2236.04|2237.04|2234.04|0
1733503500000|2024-12-06 16:45:00|2237.62|2234.62|2236.79|2233.79|2237.63|2234.63|2235.71|2232.71|0
1733503800000|2024-12-06 16:50:00|2236.64|2233.64|2234.45|2231.45|2237.56|2234.56|2233.41|2230.41|0
1733504100000|2024-12-06 16:55:00|2234.7|2231.7|2237.4|2234.4|2238.09|2235.09|2233.57|2230.57|0
1733504400000|2024-12-06 17:00:00|2237.61|2234.61|2237.59|2234.59|2239.77|2236.77|2237.38|2234.38|0
1733504700000|2024-12-06 17:05:00|2237.82|2234.82|2241.27|2238.27|2241.27|2238.27|2236.78|2233.78|0
1733505000000|2024-12-06 17:10:00|2241.28|2238.28|2242.08|2239.08|2242.55|2239.55|2240.44|2237.44|0
1733505300000|2024-12-06 17:15:00|2241.92|2238.92|2241.87|2238.87|2243.58|2240.58|2241.11|2238.11|0
1733505600000|2024-12-06 17:20:00|2241.86|2238.86|2242.23|2239.23|2244.26|2241.26|2241.13|2238.13|0
1733505900000|2024-12-06 17:25:00|2242.2|2239.2|2245.03|2242.03|2245.57|2242.57|2242.17|2239.17|0
1733506200000|2024-12-06 17:30:00|2245.04|2242.04|2243.93|2240.93|2245.5|2242.5|2243.21|2240.21|0
1733506500000|2024-12-06 17:35:00|2243.91|2240.91|2245.5|2242.5|2246.14|2243.14|2243.91|2240.91|0
1733506800000|2024-12-06 17:40:00|2245.47|2242.47|2245.4|2242.4|2246.27|2243.27|2244.46|2241.46|0
1733507100000|2024-12-06 17:45:00|2245.27|2242.27|2244.44|2241.44|2245.82|2242.82|2244.12|2241.12|0
1733507400000|2024-12-06 17:50:00|2244.49|2241.49|2243.09|2240.09|2244.66|2241.66|2241.22|2238.22|0
1733507700000|2024-12-06 17:55:00|2243.1|2240.1|2241.51|2238.51|2243.3|2240.3|2241.07|2238.07|0
1733508000000|2024-12-06 18:00:00|2241.49|2238.49|2242.17|2239.17|2242.24|2239.24|2240.2|2237.2|0
1733508300000|2024-12-06 18:05:00|2242.1|2239.1|2241.97|2238.97|2243.67|2240.67|2241.26|2238.26|0
1733508600000|2024-12-06 18:10:00|2241.86|2238.86|2242.19|2239.19|2243.3|2240.3|2241.48|2238.48|0
1733508900000|2024-12-06 18:15:00|2242.2|2239.2|2244.83|2241.83|2244.83|2241.83|2242.2|2239.2|0
1733509200000|2024-12-06 18:20:00|2244.64|2241.64|2246.07|2243.07|2246.32|2243.32|2243.84|2240.84|0
1733509500000|2024-12-06 18:25:00|2246.01|2243.01|2244.9|2241.9|2246.48|2243.48|2244.67|2241.67|0
1733509800000|2024-12-06 18:30:00|2245.03|2242.03|2242.32|2239.32|2245.03|2242.03|2240.08|2237.08|0
1733510100000|2024-12-06 18:35:00|2242.25|2239.25|2240.97|2237.97|2243.22|2240.22|2240.81|2237.81|0
1733510400000|2024-12-06 18:40:00|2240.92|2237.92|2237.54|2234.54|2241.27|2238.27|2237.1|2234.1|0
1733510700000|2024-12-06 18:45:00|2237.57|2234.57|2242.07|2239.07|2242.19|2239.19|2237.05|2234.05|0
1733511000000|2024-12-06 18:50:00|2241.76|2238.76|2243.49|2240.49|2244.27|2241.27|2241.46|2238.46|0
1733511300000|2024-12-06 18:55:00|2243.32|2240.32|2241.66|2238.66|2243.56|2240.56|2240.86|2237.86|0
1733511600000|2024-12-06 19:00:00|2241.68|2238.68|2240.82|2237.82|2242.24|2239.24|2240.51|2237.51|0
1733511900000|2024-12-06 19:05:00|2240.77|2237.77|2240.21|2237.21|2241.38|2238.38|2240.01|2237.01|0
1733512200000|2024-12-06 19:10:00|2240.18|2237.18|2240.5|2237.5|2240.69|2237.69|2238.27|2235.27|0
1733512500000|2024-12-06 19:15:00|2240.43|2237.43|2241.3|2238.3|2241.67|2238.67|2239.13|2236.13|0
1733512800000|2024-12-06 19:20:00|2241.22|2238.22|2243.84|2240.84|2244.67|2241.67|2241.09|2238.09|0
1733513100000|2024-12-06 19:25:00|2243.79|2240.79|2245.56|2242.56|2246.53|2243.53|2243.77|2240.77|0
1733513400000|2024-12-06 19:30:00|2245.64|2242.64|2244.93|2241.93|2246.4|2243.4|2243.94|2240.94|0
1733513700000|2024-12-06 19:35:00|2244.99|2241.99|2247.14|2244.14|2247.27|2244.27|2243.83|2240.83|0
1733514000000|2024-12-06 19:40:00|2247.18|2244.18|2247.02|2244.02|2247.32|2244.32|2246.4|2243.4|0
1733514300000|2024-12-06 19:45:00|2246.99|2243.99|2246.79|2243.79|2248.67|2245.67|2246.52|2243.52|0
1733514600000|2024-12-06 19:50:00|2246.78|2243.78|2247.46|2244.46|2248.71|2245.71|2246.5|2243.5|0
1733514900000|2024-12-06 19:55:00|2247.45|2244.45|2245.01|2242.01|2248.47|2245.47|2244.94|2241.94|0
1733515200000|2024-12-06 20:00:00|2244.82|2241.82|2243.43|2240.43|2244.82|2241.82|2243.1|2240.1|0
1733515500000|2024-12-06 20:05:00|2243.08|2240.08|2242.82|2239.82|2243.09|2240.09|2241.96|2238.96|0
1733515800000|2024-12-06 20:10:00|2242.85|2239.85|2242.75|2239.75|2243.2|2240.2|2241.84|2238.84|0
1733516100000|2024-12-06 20:15:00|2242.71|2239.71|2244.8|2241.8|2245.02|2242.02|2242.47|2239.47|0
1733516400000|2024-12-06 20:20:00|2244.77|2241.77|2244.5|2241.5|2244.77|2241.77|2242.65|2239.65|0
1733516700000|2024-12-06 20:25:00|2244.46|2241.46|2243.07|2240.07|2244.77|2241.77|2242.93|2239.93|0
1733517000000|2024-12-06 20:30:00|2243.01|2240.01|2244.04|2241.04|2244.71|2241.71|2242.95|2239.95|0
1733517300000|2024-12-06 20:35:00|2244.08|2241.08|2245.31|2242.31|2245.4|2242.4|2242.52|2239.52|0
1733517600000|2024-12-06 20:40:00|2245.3|2242.3|2244.66|2241.66|2246.44|2243.44|2244.36|2241.36|0
1733517900000|2024-12-06 20:45:00|2244.53|2241.53|2244.46|2241.46|2245.25|2242.25|2243.45|2240.45|0
1733518200000|2024-12-06 20:50:00|2244.25|2241.25|2244.62|2241.62|2246.38|2243.38|2244.2|2241.2|0
1733518500000|2024-12-06 20:55:00|2244.61|2241.61|2243.9|2240.9|2245.76|2242.76|2243.9|2240.9|0
1733754600000|2024-12-09 14:30:00|2243.62|2240.62|2254.17|2251.17|2255.33|2252.33|2243.62|2240.62|0
1733754900000|2024-12-09 14:35:00|2254.36|2251.36|2261.39|2258.39|2261.89|2258.89|2252.02|2249.02|0
1733755200000|2024-12-09 14:40:00|2261.75|2258.75|2253.21|2250.21|2266.78|2263.78|2251.57|2248.57|0
1733755500000|2024-12-09 14:45:00|2253.26|2250.26|2257.38|2254.38|2258.01|2255.01|2246.21|2243.21|0
1733755800000|2024-12-09 14:50:00|2257.4|2254.4|2259.9|2256.9|2262.73|2259.73|2252.5|2249.5|0
1733756100000|2024-12-09 14:55:00|2259.41|2256.41|2259.72|2256.72|2261|2258|2255.77|2252.77|0
1733756400000|2024-12-09 15:00:00|2259.84|2256.84|2260.2|2257.2|2263.82|2260.82|2256.69|2253.69|0
1733756700000|2024-12-09 15:05:00|2259.46|2256.46|2253.27|2250.27|2259.46|2256.46|2252.2|2249.2|0
1733757000000|2024-12-09 15:10:00|2253.39|2250.39|2254.41|2251.41|2255.12|2252.12|2250.44|2247.44|0
1733757300000|2024-12-09 15:15:00|2254.25|2251.25|2239.7|2236.7|2254.25|2251.25|2239.2|2236.2|0
1733757600000|2024-12-09 15:20:00|2239.74|2236.74|2231.79|2228.79|2240.62|2237.62|2231.14|2228.14|0
1733757900000|2024-12-09 15:25:00|2231.77|2228.77|2217.75|2214.75|2231.96|2228.96|2215.55|2212.55|0
1733758200000|2024-12-09 15:30:00|2217.78|2214.78|2207.6|2204.6|2223.58|2220.58|2207.6|2204.6|0
1733758500000|2024-12-09 15:35:00|2207.37|2204.37|2203.13|2200.13|2208.65|2205.65|2198.2|2195.2|0
1733758800000|2024-12-09 15:40:00|2203.04|2200.04|2202.97|2199.97|2209.46|2206.46|2199.38|2196.38|0
1733759100000|2024-12-09 15:45:00|2202.96|2199.96|2206.88|2203.88|2209.16|2206.16|2201.58|2198.58|0
1733759400000|2024-12-09 15:50:00|2206.81|2203.81|2198.45|2195.45|2206.81|2203.81|2197.94|2194.94|0
1733759700000|2024-12-09 15:55:00|2198.34|2195.34|2193.28|2190.28|2198.34|2195.34|2193.08|2190.08|0
1733760000000|2024-12-09 16:00:00|2193.26|2190.26|2185.04|2182.04|2198.19|2195.19|2183.55|2180.55|0
1733760300000|2024-12-09 16:05:00|2185.02|2182.02|2173.32|2170.32|2186.21|2183.21|2173.32|2170.32|0
1733760600000|2024-12-09 16:10:00|2174.17|2171.17|2187.42|2184.42|2187.58|2184.58|2171.57|2168.57|0
1733760900000|2024-12-09 16:15:00|2187.67|2184.67|2192.21|2189.21|2192.31|2189.31|2183.01|2180.01|0
1733761200000|2024-12-09 16:20:00|2192.07|2189.07|2192.14|2189.14|2194.12|2191.12|2190.05|2187.05|0
1733761500000|2024-12-09 16:25:00|2192.19|2189.19|2195.14|2192.14|2197.53|2194.53|2191.6|2188.6|0
1733761800000|2024-12-09 16:30:00|2195.05|2192.05|2194.33|2191.33|2196.78|2193.78|2193.66|2190.66|0
1733762100000|2024-12-09 16:35:00|2194.49|2191.49|2188.76|2185.76|2194.56|2191.56|2188.21|2185.21|0
1733762400000|2024-12-09 16:40:00|2188.85|2185.85|2187.32|2184.32|2189.11|2186.11|2185.36|2182.36|0
1733762700000|2024-12-09 16:45:00|2187.41|2184.41|2180.3|2177.3|2187.84|2184.84|2179.68|2176.68|0
1733763000000|2024-12-09 16:50:00|2180.2|2177.2|2185.23|2182.23|2185.99|2182.99|2179.98|2176.98|0
1733763300000|2024-12-09 16:55:00|2185.55|2182.55|2188.98|2185.98|2189.3|2186.3|2183.62|2180.62|0
1733763600000|2024-12-09 17:00:00|2188.88|2185.88|2192.7|2189.7|2193.79|2190.79|2188.45|2185.45|0
1733763900000|2024-12-09 17:05:00|2192.74|2189.74|2194.59|2191.59|2194.59|2191.59|2190.58|2187.58|0
1733764200000|2024-12-09 17:10:00|2194.58|2191.58|2194.36|2191.36|2195.73|2192.73|2191.99|2188.99|0
1733764500000|2024-12-09 17:15:00|2194.63|2191.63|2195.05|2192.05|2195.39|2192.39|2192.46|2189.46|0
1733764800000|2024-12-09 17:20:00|2195.08|2192.08|2193.8|2190.8|2195.78|2192.78|2193.55|2190.55|0
1733765100000|2024-12-09 17:25:00|2194.11|2191.11|2192.33|2189.33|2195.76|2192.76|2190.92|2187.92|0
1733765400000|2024-12-09 17:30:00|2192.12|2189.12|2192.19|2189.19|2192.6|2189.6|2189.94|2186.94|0
1733765700000|2024-12-09 17:35:00|2192.1|2189.1|2191.54|2188.54|2192.53|2189.53|2190.65|2187.65|0
1733766000000|2024-12-09 17:40:00|2191.62|2188.62|2194.97|2191.97|2195.43|2192.43|2191.16|2188.16|0
1733766300000|2024-12-09 17:45:00|2194.66|2191.66|2194.09|2191.09|2194.84|2191.84|2191.17|2188.17|0
1733766600000|2024-12-09 17:50:00|2194.03|2191.03|2194.73|2191.73|2195.36|2192.36|2192.99|2189.99|0
1733766900000|2024-12-09 17:55:00|2194.76|2191.76|2190.29|2187.29|2195.01|2192.01|2190.26|2187.26|0
1733767200000|2024-12-09 18:00:00|2190.28|2187.28|2189.59|2186.59|2190.31|2187.31|2187.5|2184.5|0
1733767500000|2024-12-09 18:05:00|2189.56|2186.56|2193.99|2190.99|2194.03|2191.03|2189.56|2186.56|0
1733767800000|2024-12-09 18:10:00|2193.93|2190.93|2194.3|2191.3|2194.7|2191.7|2191.63|2188.63|0
1733768100000|2024-12-09 18:15:00|2194.17|2191.17|2192.77|2189.77|2194.61|2191.61|2192.45|2189.45|0
1733768400000|2024-12-09 18:20:00|2192.8|2189.8|2197.98|2194.98|2198.19|2195.19|2192.73|2189.73|0
1733768700000|2024-12-09 18:25:00|2198.05|2195.05|2202.08|2199.08|2202.21|2199.21|2198.05|2195.05|0
1733769000000|2024-12-09 18:30:00|2202.15|2199.15|2200.12|2197.12|2202.15|2199.15|2198.54|2195.54|0
1733769300000|2024-12-09 18:35:00|2200.36|2197.36|2202.95|2199.95|2203.2|2200.2|2199.87|2196.87|0
1733769600000|2024-12-09 18:40:00|2202.89|2199.89|2205.26|2202.26|2205.31|2202.31|2202.3|2199.3|0
1733769900000|2024-12-09 18:45:00|2205.22|2202.22|2206|2203|2206.65|2203.65|2205.01|2202.01|0
1733770200000|2024-12-09 18:50:00|2205.92|2202.92|2203.41|2200.41|2207.06|2204.06|2203.2|2200.2|0
1733770500000|2024-12-09 18:55:00|2203.48|2200.48|2203.48|2200.48|2204.16|2201.16|2201.64|2198.64|0
1733770800000|2024-12-09 19:00:00|2203.31|2200.31|2202.05|2199.05|2203.69|2200.69|2200.12|2197.12|0
1733771100000|2024-12-09 19:05:00|2202.06|2199.06|2203.63|2200.63|2203.63|2200.63|2200.47|2197.47|0
1733771400000|2024-12-09 19:10:00|2203.7|2200.7|2201.74|2198.74|2204.32|2201.32|2201.74|2198.74|0
1733771700000|2024-12-09 19:15:00|2201.72|2198.72|2198.57|2195.57|2201.77|2198.77|2198.38|2195.38|0
1733772000000|2024-12-09 19:20:00|2198.49|2195.49|2197.73|2194.73|2198.49|2195.49|2195.95|2192.95|0
1733772300000|2024-12-09 19:25:00|2197.66|2194.66|2198.75|2195.75|2198.76|2195.76|2195.97|2192.97|0
1733772600000|2024-12-09 19:30:00|2198.76|2195.76|2197.28|2194.28|2199.17|2196.17|2196.69|2193.69|0
1733772900000|2024-12-09 19:35:00|2196.99|2193.99|2194.91|2191.91|2196.99|2193.99|2194.54|2191.54|0
1733773200000|2024-12-09 19:40:00|2194.88|2191.88|2193.74|2190.74|2195.08|2192.08|2192.06|2189.06|0
1733773500000|2024-12-09 19:45:00|2193.71|2190.71|2191.75|2188.75|2193.83|2190.83|2190.33|2187.33|0
1733773800000|2024-12-09 19:50:00|2191.77|2188.77|2192.67|2189.67|2192.78|2189.78|2189.94|2186.94|0
1733774100000|2024-12-09 19:55:00|2192.61|2189.61|2194.93|2191.93|2195.46|2192.46|2192.54|2189.54|0
1733774400000|2024-12-09 20:00:00|2194.9|2191.9|2194.91|2191.91|2196.06|2193.06|2193.13|2190.13|0
1733774700000|2024-12-09 20:05:00|2195.06|2192.06|2192.05|2189.05|2195.13|2192.13|2191.53|2188.53|0
1733775000000|2024-12-09 20:10:00|2192.04|2189.04|2188.67|2185.67|2192.17|2189.17|2188.35|2185.35|0
1733775300000|2024-12-09 20:15:00|2188.4|2185.4|2186.57|2183.57|2189.54|2186.54|2186.05|2183.05|0
1733775600000|2024-12-09 20:20:00|2186.77|2183.77|2181.47|2178.47|2187.03|2184.03|2181.44|2178.44|0
1733775900000|2024-12-09 20:25:00|2181.6|2178.6|2178.45|2175.45|2182.31|2179.31|2177.92|2174.92|0
1733776200000|2024-12-09 20:30:00|2178.42|2175.42|2182.71|2179.71|2184.74|2181.74|2177.41|2174.41|0
1733776500000|2024-12-09 20:35:00|2182.73|2179.73|2182.36|2179.36|2183.92|2180.92|2181.22|2178.22|0
1733776800000|2024-12-09 20:40:00|2182.18|2179.18|2183.85|2180.85|2185.27|2182.27|2181.79|2178.79|0
1733777100000|2024-12-09 20:45:00|2183.57|2180.57|2184.09|2181.09|2185.45|2182.45|2181.7|2178.7|0
1733777400000|2024-12-09 20:50:00|2183.86|2180.86|2190.64|2187.64|2192.28|2189.28|2183.81|2180.81|0
1733777700000|2024-12-09 20:55:00|2190.59|2187.59|2191.14|2188.14|2191.86|2188.86|2189.95|2186.95|0
1733841000000|2024-12-10 14:30:00|2190.14|2187.14|2197.89|2194.89|2200.23|2197.23|2190.14|2187.14|0
1733841300000|2024-12-10 14:35:00|2198.28|2195.28|2192.68|2189.68|2203.04|2200.04|2190.95|2187.95|0
1733841600000|2024-12-10 14:40:00|2192.66|2189.66|2200.75|2197.75|2204.15|2201.15|2192.66|2189.66|0
1733841900000|2024-12-10 14:45:00|2200.91|2197.91|2197.86|2194.86|2203.24|2200.24|2196.19|2193.19|0
1733842200000|2024-12-10 14:50:00|2197.85|2194.85|2194.59|2191.59|2198.44|2195.44|2194.59|2191.59|0
1733842500000|2024-12-10 14:55:00|2194.55|2191.55|2196.37|2193.37|2196.37|2193.37|2191.49|2188.49|0
1733842800000|2024-12-10 15:00:00|2196.62|2193.62|2206.96|2203.96|2207.44|2204.44|2196.62|2193.62|0
1733843100000|2024-12-10 15:05:00|2207.01|2204.01|2213.29|2210.29|2214.33|2211.33|2206.36|2203.36|0
1733843400000|2024-12-10 15:10:00|2213.27|2210.27|2202.28|2199.28|2213.43|2210.43|2200.65|2197.65|0
1733843700000|2024-12-10 15:15:00|2202.21|2199.21|2202.26|2199.26|2203.62|2200.62|2199.94|2196.94|0
1733844000000|2024-12-10 15:20:00|2202.09|2199.09|2199.69|2196.69|2202.09|2199.09|2195.29|2192.29|0
1733844300000|2024-12-10 15:25:00|2199.7|2196.7|2197.7|2194.7|2200.77|2197.77|2196.49|2193.49|0
1733844600000|2024-12-10 15:30:00|2197.68|2194.68|2205.38|2202.38|2205.38|2202.38|2196.05|2193.05|0
1733844900000|2024-12-10 15:35:00|2205.23|2202.23|2208.88|2205.88|2209.99|2206.99|2203.83|2200.83|0
1733845200000|2024-12-10 15:40:00|2209.29|2206.29|2206.05|2203.05|2209.29|2206.29|2204.77|2201.77|0
1733845500000|2024-12-10 15:45:00|2206.08|2203.08|2201.87|2198.87|2207.25|2204.25|2200.25|2197.25|0
1733845800000|2024-12-10 15:50:00|2201.81|2198.81|2197.93|2194.93|2201.99|2198.99|2197.92|2194.92|0
1733846100000|2024-12-10 15:55:00|2197.87|2194.87|2191.51|2188.51|2199.13|2196.13|2189.91|2186.91|0
1733846400000|2024-12-10 16:00:00|2191.45|2188.45|2193.21|2190.21|2193.29|2190.29|2189.3|2186.3|0
1733846700000|2024-12-10 16:05:00|2193.17|2190.17|2183.11|2180.11|2193.17|2190.17|2183.04|2180.04|0
1733847000000|2024-12-10 16:10:00|2183.04|2180.04|2185.29|2182.29|2186.15|2183.15|2180.35|2177.35|0
1733847300000|2024-12-10 16:15:00|2185.33|2182.33|2187.01|2184.01|2187.17|2184.17|2183.06|2180.06|0
1733847600000|2024-12-10 16:20:00|2187.03|2184.03|2188.09|2185.09|2189.69|2186.69|2186.22|2183.22|0
1733847900000|2024-12-10 16:25:00|2188.01|2185.01|2183.93|2180.93|2190.26|2187.26|2183.8|2180.8|0
1733848200000|2024-12-10 16:30:00|2183.84|2180.84|2174.58|2171.58|2184.26|2181.26|2173.92|2170.92|0
1733848500000|2024-12-10 16:35:00|2174.72|2171.72|2172.58|2169.58|2179.15|2176.15|2172.1|2169.1|0
1733848800000|2024-12-10 16:40:00|2172.42|2169.42|2170.83|2167.83|2172.44|2169.44|2166.78|2163.78|0
1733849100000|2024-12-10 16:45:00|2170.95|2167.95|2176.62|2173.62|2176.92|2173.92|2170.74|2167.74|0
1733849400000|2024-12-10 16:50:00|2176.55|2173.55|2180.74|2177.74|2181.28|2178.28|2176.21|2173.21|0
1733849700000|2024-12-10 16:55:00|2180.66|2177.66|2186.06|2183.06|2186.36|2183.36|2180.43|2177.43|0
1733850000000|2024-12-10 17:00:00|2186.03|2183.03|2190.44|2187.44|2190.57|2187.57|2183.53|2180.53|0
1733850300000|2024-12-10 17:05:00|2190.43|2187.43|2186.38|2183.38|2190.7|2187.7|2186.38|2183.38|0
1733850600000|2024-12-10 17:10:00|2186.41|2183.41|2184.6|2181.6|2187.33|2184.33|2184.6|2181.6|0
1733850900000|2024-12-10 17:15:00|2184.56|2181.56|2182.41|2179.41|2184.64|2181.64|2182.09|2179.09|0
1733851200000|2024-12-10 17:20:00|2182.37|2179.37|2189.99|2186.99|2190.02|2187.02|2182.37|2179.37|0
1733851500000|2024-12-10 17:25:00|2190.09|2187.09|2189.52|2186.52|2191.41|2188.41|2188.22|2185.22|0
1733851800000|2024-12-10 17:30:00|2189.45|2186.45|2194.33|2191.33|2194.33|2191.33|2189.42|2186.42|0
1733852100000|2024-12-10 17:35:00|2194.24|2191.24|2192.15|2189.15|2194.92|2191.92|2191.34|2188.34|0
1733852400000|2024-12-10 17:40:00|2192.05|2189.05|2189.03|2186.03|2192.11|2189.11|2187.31|2184.31|0
1733852700000|2024-12-10 17:45:00|2189.1|2186.1|2190.29|2187.29|2190.31|2187.31|2187.87|2184.87|0
1733853000000|2024-12-10 17:50:00|2190.24|2187.24|2183.13|2180.13|2190.33|2187.33|2182.56|2179.56|0
1733853300000|2024-12-10 17:55:00|2183.14|2180.14|2179.91|2176.91|2183.6|2180.6|2179.25|2176.25|0
1733853600000|2024-12-10 18:00:00|2179.9|2176.9|2176.16|2173.16|2179.92|2176.92|2176.1|2173.1|0
1733853900000|2024-12-10 18:05:00|2176.09|2173.09|2166.51|2163.51|2176.13|2173.13|2165.95|2162.95|0
1733854200000|2024-12-10 18:10:00|2166.4|2163.4|2163.71|2160.71|2167.32|2164.32|2161.35|2158.35|0
1733854500000|2024-12-10 18:15:00|2163.44|2160.44|2166.66|2163.66|2167.1|2164.1|2162.31|2159.31|0
1733854800000|2024-12-10 18:20:00|2166.77|2163.77|2168.34|2165.34|2169.6|2166.6|2166.41|2163.41|0
1733855100000|2024-12-10 18:25:00|2168.33|2165.33|2169.05|2166.05|2169.81|2166.81|2166.58|2163.58|0
1733855400000|2024-12-10 18:30:00|2169.08|2166.08|2170.72|2167.72|2170.72|2167.72|2167.32|2164.32|0
1733855700000|2024-12-10 18:35:00|2170.71|2167.71|2169.4|2166.4|2170.71|2167.71|2168.68|2165.68|0
1733856000000|2024-12-10 18:40:00|2169.37|2166.37|2168.19|2165.19|2170.25|2167.25|2168.19|2165.19|0
1733856300000|2024-12-10 18:45:00|2168.14|2165.14|2167.31|2164.31|2168.43|2165.43|2166.18|2163.18|0
1733856600000|2024-12-10 18:50:00|2167.29|2164.29|2164.76|2161.76|2167.51|2164.51|2163.12|2160.12|0
1733856900000|2024-12-10 18:55:00|2164.69|2161.69|2164.6|2161.6|2164.95|2161.95|2163.82|2160.82|0
1733857200000|2024-12-10 19:00:00|2164.58|2161.58|2167.17|2164.17|2168.58|2165.58|2162.25|2159.25|0
1733857500000|2024-12-10 19:05:00|2166.99|2163.99|2165.84|2162.84|2167.23|2164.23|2164.67|2161.67|0
1733857800000|2024-12-10 19:10:00|2165.83|2162.83|2166.17|2163.17|2166.37|2163.37|2163.71|2160.71|0
1733858100000|2024-12-10 19:15:00|2166.34|2163.34|2165.38|2162.38|2166.42|2163.42|2163.81|2160.81|0
1733858400000|2024-12-10 19:20:00|2165.4|2162.4|2169.34|2166.34|2169.34|2166.34|2165.28|2162.28|0
1733858700000|2024-12-10 19:25:00|2169.31|2166.31|2166.6|2163.6|2169.87|2166.87|2166.58|2163.58|0
1733859000000|2024-12-10 19:30:00|2166.66|2163.66|2163.54|2160.54|2166.7|2163.7|2163.51|2160.51|0
1733859300000|2024-12-10 19:35:00|2163.6|2160.6|2160.67|2157.67|2163.6|2160.6|2160.67|2157.67|0
1733859600000|2024-12-10 19:40:00|2160.55|2157.55|2161.19|2158.19|2162.17|2159.17|2159.62|2156.62|0
1733859900000|2024-12-10 19:45:00|2161.07|2158.07|2150.65|2147.65|2161.14|2158.14|2150.62|2147.62|0
1733860200000|2024-12-10 19:50:00|2150.61|2147.61|2149.19|2146.19|2151.09|2148.09|2148.62|2145.62|0
1733860500000|2024-12-10 19:55:00|2149.16|2146.16|2146.92|2143.92|2149.77|2146.77|2146.68|2143.68|0
1733860800000|2024-12-10 20:00:00|2146.97|2143.97|2142.08|2139.08|2147.17|2144.17|2141.21|2138.21|0
1733861100000|2024-12-10 20:05:00|2142.05|2139.05|2146.97|2143.97|2147.23|2144.23|2141.04|2138.04|0
1733861400000|2024-12-10 20:10:00|2147.02|2144.02|2143.42|2140.42|2147.27|2144.27|2142.19|2139.19|0
1733861700000|2024-12-10 20:15:00|2143.44|2140.44|2147.75|2144.75|2147.98|2144.98|2143.23|2140.23|0
1733862000000|2024-12-10 20:20:00|2147.71|2144.71|2147.26|2144.26|2147.99|2144.99|2145.67|2142.67|0
1733862300000|2024-12-10 20:25:00|2147.23|2144.23|2142.49|2139.49|2147.24|2144.24|2142.39|2139.39|0
1733862600000|2024-12-10 20:30:00|2142.46|2139.46|2140.01|2137.01|2143.12|2140.12|2137.03|2134.03|0
1733862900000|2024-12-10 20:35:00|2140|2137|2140.66|2137.66|2141.81|2138.81|2139.6|2136.6|0
1733863200000|2024-12-10 20:40:00|2140.68|2137.68|2142.36|2139.36|2142.36|2139.36|2139.9|2136.9|0
1733863500000|2024-12-10 20:45:00|2142.38|2139.38|2141.49|2138.49|2142.51|2139.51|2139.47|2136.47|0
1733863800000|2024-12-10 20:50:00|2141.72|2138.72|2146.02|2143.02|2147.41|2144.41|2141.72|2138.72|0
1733864100000|2024-12-10 20:55:00|2145.98|2142.98|2146.08|2143.08|2146.45|2143.45|2144.45|2141.45|0
1733927400000|2024-12-11 14:30:00|2158.25|2155.25|2156.1|2153.1|2160.53|2157.53|2156.1|2153.1|0
1733927700000|2024-12-11 14:35:00|2155.78|2152.78|2130.49|2127.49|2158.33|2155.33|2128.31|2125.31|0
1733928000000|2024-12-11 14:40:00|2130.51|2127.51|2129.32|2126.32|2140.4|2137.4|2125.75|2122.75|0
1733928300000|2024-12-11 14:45:00|2128.89|2125.89|2142.46|2139.46|2143.73|2140.73|2126.17|2123.17|0
1733928600000|2024-12-11 14:50:00|2142.49|2139.49|2148.82|2145.82|2150.8|2147.8|2142.27|2139.27|0
1733928900000|2024-12-11 14:55:00|2149.07|2146.07|2145.05|2142.05|2150.37|2147.37|2142.84|2139.84|0
1733929200000|2024-12-11 15:00:00|2144.59|2141.59|2137.92|2134.92|2149.03|2146.03|2137.47|2134.47|0
1733929500000|2024-12-11 15:05:00|2137.91|2134.91|2140.84|2137.84|2142.51|2139.51|2134.52|2131.52|0
1733929800000|2024-12-11 15:10:00|2140.75|2137.75|2147.55|2144.55|2147.69|2144.69|2137.46|2134.46|0
1733930100000|2024-12-11 15:15:00|2147.59|2144.59|2142.86|2139.86|2149.15|2146.15|2141.21|2138.21|0
1733930400000|2024-12-11 15:20:00|2142.83|2139.83|2140.52|2137.52|2143.21|2140.21|2135.83|2132.83|0
1733930700000|2024-12-11 15:25:00|2140.49|2137.49|2147.69|2144.69|2148.58|2145.58|2140.24|2137.24|0
1733931000000|2024-12-11 15:30:00|2148.07|2145.07|2156.75|2153.75|2157.08|2154.08|2148.07|2145.07|0
1733931300000|2024-12-11 15:35:00|2156.77|2153.77|2151.81|2148.81|2157.05|2154.05|2150.01|2147.01|0
1733931600000|2024-12-11 15:40:00|2151.82|2148.82|2149.15|2146.15|2153.06|2150.06|2144.95|2141.95|0
1733931900000|2024-12-11 15:45:00|2149.28|2146.28|2147.4|2144.4|2152.76|2149.76|2146.51|2143.51|0
1733932200000|2024-12-11 15:50:00|2147.39|2144.39|2144.78|2141.78|2150.51|2147.51|2144.67|2141.67|0
1733932500000|2024-12-11 15:55:00|2144.81|2141.81|2146.07|2143.07|2146.07|2143.07|2142.57|2139.57|0
1733932800000|2024-12-11 16:00:00|2146.14|2143.14|2148.76|2145.76|2148.79|2145.79|2145.52|2142.52|0
1733933100000|2024-12-11 16:05:00|2148.83|2145.83|2156.8|2153.8|2157.67|2154.67|2148.83|2145.83|0
1733933400000|2024-12-11 16:10:00|2157.03|2154.03|2152.65|2149.65|2157.5|2154.5|2151.9|2148.9|0
1733933700000|2024-12-11 16:15:00|2152.8|2149.8|2148.4|2145.4|2153.08|2150.08|2147.48|2144.48|0
1733934000000|2024-12-11 16:20:00|2148.37|2145.37|2154.25|2151.25|2154.28|2151.28|2147.72|2144.72|0
1733934300000|2024-12-11 16:25:00|2154.28|2151.28|2157.82|2154.82|2157.82|2154.82|2153.74|2150.74|0
1733934600000|2024-12-11 16:30:00|2157.81|2154.81|2155.98|2152.98|2158.65|2155.65|2155.55|2152.55|0
1733934900000|2024-12-11 16:35:00|2155.96|2152.96|2153.88|2150.88|2156.91|2153.91|2153.11|2150.11|0
1733935200000|2024-12-11 16:40:00|2154|2151|2157.35|2154.35|2157.47|2154.47|2152.23|2149.23|0
1733935500000|2024-12-11 16:45:00|2157.38|2154.38|2160.16|2157.16|2160.59|2157.59|2156.63|2153.63|0
1733935800000|2024-12-11 16:50:00|2160.15|2157.15|2160.86|2157.86|2160.96|2157.96|2157.51|2154.51|0
1733936100000|2024-12-11 16:55:00|2160.88|2157.88|2159.48|2156.48|2162.95|2159.95|2159.06|2156.06|0
1733936400000|2024-12-11 17:00:00|2159.46|2156.46|2160.11|2157.11|2161.68|2158.68|2158.74|2155.74|0
1733936700000|2024-12-11 17:05:00|2160.07|2157.07|2163.13|2160.13|2163.13|2160.13|2159.63|2156.63|0
1733937000000|2024-12-11 17:10:00|2163.11|2160.11|2169.11|2166.11|2169.84|2166.84|2163.05|2160.05|0
1733937300000|2024-12-11 17:15:00|2169.13|2166.13|2169.07|2166.07|2169.89|2166.89|2167.83|2164.83|0
1733937600000|2024-12-11 17:20:00|2169.05|2166.05|2170.88|2167.88|2170.95|2167.95|2168.02|2165.02|0
1733937900000|2024-12-11 17:25:00|2170.94|2167.94|2168.91|2165.91|2171.08|2168.08|2167.77|2164.77|0
1733938200000|2024-12-11 17:30:00|2169.55|2166.55|2171.41|2168.41|2172.5|2169.5|2169.24|2166.24|0
1733938500000|2024-12-11 17:35:00|2171.2|2168.2|2171.3|2168.3|2171.61|2168.61|2169.91|2166.91|0
1733938800000|2024-12-11 17:40:00|2171.2|2168.2|2172.02|2169.02|2172.08|2169.08|2170.56|2167.56|0
1733939100000|2024-12-11 17:45:00|2172.04|2169.04|2170.84|2167.84|2172.26|2169.26|2169.99|2166.99|0
1733939400000|2024-12-11 17:50:00|2170.83|2167.83|2167.87|2164.87|2171.22|2168.22|2167.06|2164.06|0
1733939700000|2024-12-11 17:55:00|2167.81|2164.81|2169.56|2166.56|2169.65|2166.65|2167.37|2164.37|0
1733940000000|2024-12-11 18:00:00|2169.54|2166.54|2169.85|2166.85|2172.28|2169.28|2169.54|2166.54|0
1733940300000|2024-12-11 18:05:00|2169.77|2166.77|2171.94|2168.94|2173.19|2170.19|2168.9|2165.9|0
1733940600000|2024-12-11 18:10:00|2171.98|2168.98|2173.84|2170.84|2174.07|2171.07|2171.35|2168.35|0
1733940900000|2024-12-11 18:15:00|2173.71|2170.71|2171.68|2168.68|2174.03|2171.03|2171.23|2168.23|0
1733941200000|2024-12-11 18:20:00|2171.71|2168.71|2174.71|2171.71|2175.59|2172.59|2171.7|2168.7|0
1733941500000|2024-12-11 18:25:00|2174.72|2171.72|2176.9|2173.9|2177.12|2174.12|2174.5|2171.5|0
1733941800000|2024-12-11 18:30:00|2176.87|2173.87|2176.45|2173.45|2179.99|2176.99|2176.45|2173.45|0
1733942100000|2024-12-11 18:35:00|2176.51|2173.51|2179.56|2176.56|2180.66|2177.66|2176.51|2173.51|0
1733942400000|2024-12-11 18:40:00|2179.78|2176.78|2179.54|2176.54|2180.11|2177.11|2177.64|2174.64|0
1733942700000|2024-12-11 18:45:00|2179.53|2176.53|2182.9|2179.9|2183.14|2180.14|2179.44|2176.44|0
1733943000000|2024-12-11 18:50:00|2182.88|2179.88|2178.21|2175.21|2183.02|2180.02|2178.14|2175.14|0
1733943300000|2024-12-11 18:55:00|2178.32|2175.32|2178.93|2175.93|2179.3|2176.3|2177.74|2174.74|0
1733943600000|2024-12-11 19:00:00|2178.77|2175.77|2178.39|2175.39|2181.53|2178.53|2178.25|2175.25|0
1733943900000|2024-12-11 19:05:00|2178.22|2175.22|2176.21|2173.21|2178.49|2175.49|2174.63|2171.63|0
1733944200000|2024-12-11 19:10:00|2176.24|2173.24|2175.88|2172.88|2176.99|2173.99|2175.77|2172.77|0
1733944500000|2024-12-11 19:15:00|2175.87|2172.87|2176.97|2173.97|2177.05|2174.05|2175.79|2172.79|0
1733944800000|2024-12-11 19:20:00|2176.95|2173.95|2179.63|2176.63|2180.19|2177.19|2176.89|2173.89|0
1733945100000|2024-12-11 19:25:00|2179.43|2176.43|2179.61|2176.61|2179.79|2176.79|2178.38|2175.38|0
1733945400000|2024-12-11 19:30:00|2179.59|2176.59|2179.98|2176.98|2180.55|2177.55|2178.91|2175.91|0
1733945700000|2024-12-11 19:35:00|2180.08|2177.08|2179.05|2176.05|2180.11|2177.11|2178.87|2175.87|0
1733946000000|2024-12-11 19:40:00|2178.92|2175.92|2180.42|2177.42|2181.16|2178.16|2178.92|2175.92|0
1733946300000|2024-12-11 19:45:00|2180.44|2177.44|2177.46|2174.46|2180.73|2177.73|2177.19|2174.19|0
1733946600000|2024-12-11 19:50:00|2177.38|2174.38|2178.49|2175.49|2179.49|2176.49|2177.13|2174.13|0
1733946900000|2024-12-11 19:55:00|2178.52|2175.52|2178.21|2175.21|2178.71|2175.71|2177.63|2174.63|0
1733947200000|2024-12-11 20:00:00|2178.07|2175.07|2180.31|2177.31|2180.53|2177.53|2176.85|2173.85|0
1733947500000|2024-12-11 20:05:00|2180.33|2177.33|2183.49|2180.49|2183.78|2180.78|2180.33|2177.33|0
1733947800000|2024-12-11 20:10:00|2183.42|2180.42|2181.24|2178.24|2183.7|2180.7|2180.04|2177.04|0
1733948100000|2024-12-11 20:15:00|2181.31|2178.31|2181.46|2178.46|2182.71|2179.71|2180.99|2177.99|0
1733948400000|2024-12-11 20:20:00|2181.48|2178.48|2182.31|2179.31|2182.52|2179.52|2180.66|2177.66|0
1733948700000|2024-12-11 20:25:00|2182.32|2179.32|2184.69|2181.69|2185.07|2182.07|2182.14|2179.14|0
1733949000000|2024-12-11 20:30:00|2184.72|2181.72|2182.99|2179.99|2185.46|2182.46|2182.7|2179.7|0
1733949300000|2024-12-11 20:35:00|2182.97|2179.97|2185.37|2182.37|2185.37|2182.37|2181.16|2178.16|0
1733949600000|2024-12-11 20:40:00|2185.39|2182.39|2184.22|2181.22|2185.39|2182.39|2183.39|2180.39|0
1733949900000|2024-12-11 20:45:00|2184.2|2181.2|2184.24|2181.24|2185.23|2182.23|2183.73|2180.73|0
1733950200000|2024-12-11 20:50:00|2184.1|2181.1|2178.74|2175.74|2184.38|2181.38|2178.45|2175.45|0
1733950500000|2024-12-11 20:55:00|2178.83|2175.83|2176.1|2173.1|2178.83|2175.83|2175.24|2172.24|0
1734013800000|2024-12-12 14:30:00|2173.64|2170.64|2182.68|2179.68|2184.13|2181.13|2173.56|2170.56|0
1734014100000|2024-12-12 14:35:00|2182.84|2179.84|2194.55|2191.55|2197.75|2194.75|2180.7|2177.7|0
1734014400000|2024-12-12 14:40:00|2194.32|2191.32|2191.44|2188.44|2196.32|2193.32|2189.43|2186.43|0
1734014700000|2024-12-12 14:45:00|2190.93|2187.93|2183.16|2180.16|2192.3|2189.3|2183.14|2180.14|0
1734015000000|2024-12-12 14:50:00|2182.94|2179.94|2187.31|2184.31|2187.31|2184.31|2180.64|2177.64|0
1734015300000|2024-12-12 14:55:00|2187.39|2184.39|2188.54|2185.54|2188.69|2185.69|2180.75|2177.75|0
1734015600000|2024-12-12 15:00:00|2188.37|2185.37|2190.7|2187.7|2190.95|2187.95|2184.63|2181.63|0
1734015900000|2024-12-12 15:05:00|2190.64|2187.64|2183.56|2180.56|2193.11|2190.11|2183.56|2180.56|0
1734016200000|2024-12-12 15:10:00|2183.65|2180.65|2175.59|2172.59|2183.98|2180.98|2173.28|2170.28|0
1734016500000|2024-12-12 15:15:00|2176.13|2173.13|2187.8|2184.8|2187.8|2184.8|2175.33|2172.33|0
1734016800000|2024-12-12 15:20:00|2187.83|2184.83|2194.92|2191.92|2195.04|2192.04|2187.47|2184.47|0
1734017100000|2024-12-12 15:25:00|2194.87|2191.87|2196.55|2193.55|2199.39|2196.39|2193.01|2190.01|0
1734017400000|2024-12-12 15:30:00|2196.78|2193.78|2197.21|2194.21|2199.37|2196.37|2194.9|2191.9|0
1734017700000|2024-12-12 15:35:00|2196.87|2193.87|2198.31|2195.31|2200.89|2197.89|2195.23|2192.23|0
1734018000000|2024-12-12 15:40:00|2198.51|2195.51|2194.25|2191.25|2200|2197|2193.74|2190.74|0
1734018300000|2024-12-12 15:45:00|2194.02|2191.02|2193.07|2190.07|2194.26|2191.26|2192.06|2189.06|0
1734018600000|2024-12-12 15:50:00|2192.79|2189.79|2195.33|2192.33|2195.44|2192.44|2191.58|2188.58|0
1734018900000|2024-12-12 15:55:00|2195.07|2192.07|2197.64|2194.64|2199.01|2196.01|2194.96|2191.96|0
1734019200000|2024-12-12 16:00:00|2197.65|2194.65|2203.94|2200.94|2203.94|2200.94|2197.65|2194.65|0
1734019500000|2024-12-12 16:05:00|2203.92|2200.92|2205.13|2202.13|2206.47|2203.47|2203.65|2200.65|0
1734019800000|2024-12-12 16:10:00|2205.12|2202.12|2200.88|2197.88|2205.94|2202.94|2200.88|2197.88|0
1734020100000|2024-12-12 16:15:00|2200.5|2197.5|2203.62|2200.62|2203.88|2200.88|2200.15|2197.15|0
1734020400000|2024-12-12 16:20:00|2203.77|2200.77|2196.44|2193.44|2203.77|2200.77|2195.46|2192.46|0
1734020700000|2024-12-12 16:25:00|2196.59|2193.59|2197.63|2194.63|2197.95|2194.95|2195.79|2192.79|0
1734021000000|2024-12-12 16:30:00|2197.44|2194.44|2197.59|2194.59|2198.13|2195.13|2194.58|2191.58|0
1734021300000|2024-12-12 16:35:00|2197.64|2194.64|2193.53|2190.53|2197.84|2194.84|2193.53|2190.53|0
1734021600000|2024-12-12 16:40:00|2193.56|2190.56|2192.76|2189.76|2193.56|2190.56|2191.38|2188.38|0
1734021900000|2024-12-12 16:45:00|2192.77|2189.77|2187.23|2184.23|2192.77|2189.77|2184.7|2181.7|0
1734022200000|2024-12-12 16:50:00|2187.27|2184.27|2184.63|2181.63|2187.52|2184.52|2184.19|2181.19|0
1734022500000|2024-12-12 16:55:00|2184.43|2181.43|2180.13|2177.13|2185.17|2182.17|2180.13|2177.13|0
1734022800000|2024-12-12 17:00:00|2180.18|2177.18|2184.36|2181.36|2184.92|2181.92|2179.12|2176.12|0
1734023100000|2024-12-12 17:05:00|2184.44|2181.44|2188.62|2185.62|2188.92|2185.92|2183.85|2180.85|0
1734023400000|2024-12-12 17:10:00|2188.49|2185.49|2188.86|2185.86|2189.13|2186.13|2187.62|2184.62|0
1734023700000|2024-12-12 17:15:00|2188.82|2185.82|2184.92|2181.92|2189.19|2186.19|2184.79|2181.79|0
1734024000000|2024-12-12 17:20:00|2184.9|2181.9|2181.78|2178.78|2185.19|2182.19|2181.51|2178.51|0
1734024300000|2024-12-12 17:25:00|2181.8|2178.8|2183.8|2180.8|2183.91|2180.91|2180.36|2177.36|0
1734024600000|2024-12-12 17:30:00|2184.06|2181.06|2180.72|2177.72|2185.16|2182.16|2180.48|2177.48|0
1734024900000|2024-12-12 17:35:00|2180.81|2177.81|2183.58|2180.58|2183.59|2180.59|2180.38|2177.38|0
1734025200000|2024-12-12 17:40:00|2183.6|2180.6|2184.88|2181.88|2184.88|2181.88|2181.71|2178.71|0
1734025500000|2024-12-12 17:45:00|2185.01|2182.01|2188.02|2185.02|2188.03|2185.03|2184.9|2181.9|0
1734025800000|2024-12-12 17:50:00|2188.03|2185.03|2188.93|2185.93|2189.33|2186.33|2187.95|2184.95|0
1734026100000|2024-12-12 17:55:00|2189.22|2186.22|2190.66|2187.66|2190.67|2187.67|2188.51|2185.51|0
1734026400000|2024-12-12 18:00:00|2190.29|2187.29|2191.28|2188.28|2191.35|2188.35|2189.37|2186.37|0
1734026700000|2024-12-12 18:05:00|2191.31|2188.31|2192.62|2189.62|2193.34|2190.34|2190.52|2187.52|0
1734027000000|2024-12-12 18:10:00|2192.61|2189.61|2195.57|2192.57|2195.81|2192.81|2192.61|2189.61|0
1734027300000|2024-12-12 18:15:00|2195.6|2192.6|2197.88|2194.88|2197.88|2194.88|2194.56|2191.56|0
1734027600000|2024-12-12 18:20:00|2197.89|2194.89|2195.87|2192.87|2198.29|2195.29|2194.1|2191.1|0
1734027900000|2024-12-12 18:25:00|2195.85|2192.85|2195.32|2192.32|2197.25|2194.25|2195.23|2192.23|0
1734028200000|2024-12-12 18:30:00|2195.3|2192.3|2192.49|2189.49|2195.3|2192.3|2192.49|2189.49|0
1734028500000|2024-12-12 18:35:00|2192.46|2189.46|2192.5|2189.5|2192.62|2189.62|2191.08|2188.08|0
1734028800000|2024-12-12 18:40:00|2192.52|2189.52|2192.21|2189.21|2193.78|2190.78|2191.84|2188.84|0
1734029100000|2024-12-12 18:45:00|2192.15|2189.15|2192.75|2189.75|2192.91|2189.91|2192.07|2189.07|0
1734029400000|2024-12-12 18:50:00|2192.77|2189.77|2188.84|2185.84|2193.03|2190.03|2188.49|2185.49|0
1734029700000|2024-12-12 18:55:00|2188.82|2185.82|2186.4|2183.4|2188.82|2185.82|2186.02|2183.02|0
1734030000000|2024-12-12 19:00:00|2186.47|2183.47|2188.36|2185.36|2188.44|2185.44|2184.69|2181.69|0
1734030300000|2024-12-12 19:05:00|2188.31|2185.31|2186.97|2183.97|2188.95|2185.95|2186.32|2183.32|0
1734030600000|2024-12-12 19:10:00|2187.11|2184.11|2183|2180|2187.57|2184.57|2182.25|2179.25|0
1734030900000|2024-12-12 19:15:00|2182.96|2179.96|2178.55|2175.55|2182.96|2179.96|2178.5|2175.5|0
1734031200000|2024-12-12 19:20:00|2178.54|2175.54|2178.94|2175.94|2179.65|2176.65|2176.1|2173.1|0
1734031500000|2024-12-12 19:25:00|2178.93|2175.93|2180.86|2177.86|2181.13|2178.13|2178.66|2175.66|0
1734031800000|2024-12-12 19:30:00|2181.02|2178.02|2184.27|2181.27|2184.46|2181.46|2180.88|2177.88|0
1734032100000|2024-12-12 19:35:00|2184.17|2181.17|2184.07|2181.07|2185.41|2182.41|2183.22|2180.22|0
1734032400000|2024-12-12 19:40:00|2183.87|2180.87|2183.18|2180.18|2184.19|2181.19|2180.79|2177.79|0
1734032700000|2024-12-12 19:45:00|2183.09|2180.09|2183.19|2180.19|2184.27|2181.27|2182.53|2179.53|0
1734033000000|2024-12-12 19:50:00|2183.21|2180.21|2184.65|2181.65|2184.85|2181.85|2182.7|2179.7|0
1734033300000|2024-12-12 19:55:00|2184.57|2181.57|2183.31|2180.31|2185.1|2182.1|2183.28|2180.28|0
1734033600000|2024-12-12 20:00:00|2183.35|2180.35|2184.05|2181.05|2184.44|2181.44|2182.01|2179.01|0
1734033900000|2024-12-12 20:05:00|2184.08|2181.08|2182.98|2179.98|2185.6|2182.6|2182.98|2179.98|0
1734034200000|2024-12-12 20:10:00|2182.91|2179.91|2179.08|2176.08|2182.96|2179.96|2178.8|2175.8|0
1734034500000|2024-12-12 20:15:00|2179.06|2176.06|2178.29|2175.29|2179.93|2176.93|2177.54|2174.54|0
1734034800000|2024-12-12 20:20:00|2178.28|2175.28|2177.05|2174.05|2178.56|2175.56|2176.62|2173.62|0
1734035100000|2024-12-12 20:25:00|2176.96|2173.96|2176.66|2173.66|2177.58|2174.58|2176.22|2173.22|0
1734035400000|2024-12-12 20:30:00|2176.67|2173.67|2181.34|2178.34|2181.38|2178.38|2176.58|2173.58|0
1734035700000|2024-12-12 20:35:00|2181.32|2178.32|2181.88|2178.88|2182.27|2179.27|2180.97|2177.97|0
1734036000000|2024-12-12 20:40:00|2181.94|2178.94|2183.21|2180.21|2183.28|2180.28|2180.72|2177.72|0
1734036300000|2024-12-12 20:45:00|2183.23|2180.23|2184.32|2181.32|2184.64|2181.64|2183.23|2180.23|0
1734036600000|2024-12-12 20:50:00|2184.28|2181.28|2183.95|2180.95|2185.97|2182.97|2183.55|2180.55|0
1734036900000|2024-12-12 20:55:00|2183.91|2180.91|2185.99|2182.99|2186.19|2183.19|2183.39|2180.39|0
1734100200000|2024-12-13 14:30:00|2210.73|2207.73|2210.42|2207.42|2214.1|2211.1|2208.85|2205.85|0
1734100500000|2024-12-13 14:35:00|2210.04|2207.04|2214.22|2211.22|2218.53|2215.53|2210.02|2207.02|0
1734100800000|2024-12-13 14:40:00|2214.2|2211.2|2206.16|2203.16|2215.66|2212.66|2203.49|2200.49|0
1734101100000|2024-12-13 14:45:00|2206.37|2203.37|2204.79|2201.79|2210.17|2207.17|2202.98|2199.98|0
1734101400000|2024-12-13 14:50:00|2203.89|2200.89|2205.38|2202.38|2209.25|2206.25|2202.17|2199.17|0
1734101700000|2024-12-13 14:55:00|2205.4|2202.4|2208.9|2205.9|2211.6|2208.6|2203.13|2200.13|0
1734102000000|2024-12-13 15:00:00|2209.28|2206.28|2208.33|2205.33|2212.16|2209.16|2208.33|2205.33|0
1734102300000|2024-12-13 15:05:00|2208.4|2205.4|2208.37|2205.37|2209.43|2206.43|2203.9|2200.9|0
1734102600000|2024-12-13 15:10:00|2208.34|2205.34|2213.92|2210.92|2216.14|2213.14|2208.34|2205.34|0
1734102900000|2024-12-13 15:15:00|2213.84|2210.84|2208.48|2205.48|2214.45|2211.45|2208|2205|0
1734103200000|2024-12-13 15:20:00|2208.46|2205.46|2204.8|2201.8|2208.72|2205.72|2204.79|2201.79|0
1734103500000|2024-12-13 15:25:00|2204.73|2201.73|2198.12|2195.12|2204.91|2201.91|2196.01|2193.01|0
1734103800000|2024-12-13 15:30:00|2198.2|2195.2|2202.78|2199.78|2203.17|2200.17|2198.03|2195.03|0
1734104100000|2024-12-13 15:35:00|2202.58|2199.58|2203.87|2200.87|2205.37|2202.37|2201.05|2198.05|0
1734104400000|2024-12-13 15:40:00|2203.67|2200.67|2187.28|2184.28|2203.73|2200.73|2186.56|2183.56|0
1734104700000|2024-12-13 15:45:00|2188.08|2185.08|2193.44|2190.44|2194.06|2191.06|2187.57|2184.57|0
1734105000000|2024-12-13 15:50:00|2193.51|2190.51|2183.09|2180.09|2193.84|2190.84|2183.09|2180.09|0
1734105300000|2024-12-13 15:55:00|2183.11|2180.11|2174.25|2171.25|2184.54|2181.54|2174.17|2171.17|0
1734105600000|2024-12-13 16:00:00|2174.19|2171.19|2179.26|2176.26|2180.64|2177.64|2172.18|2169.18|0
1734105900000|2024-12-13 16:05:00|2179.38|2176.38|2174.46|2171.46|2180.88|2177.88|2172.71|2169.71|0
1734106200000|2024-12-13 16:10:00|2174.42|2171.42|2178.87|2175.87|2179.47|2176.47|2174.11|2171.11|0
1734106500000|2024-12-13 16:15:00|2178.5|2175.5|2189.96|2186.96|2190.08|2187.08|2178.5|2175.5|0
1734106800000|2024-12-13 16:20:00|2190.17|2187.17|2187.99|2184.99|2190.32|2187.32|2186.66|2183.66|0
1734107100000|2024-12-13 16:25:00|2188.29|2185.29|2185.2|2182.2|2188.63|2185.63|2183.39|2180.39|0
1734107400000|2024-12-13 16:30:00|2184.82|2181.82|2193.96|2190.96|2193.96|2190.96|2184.82|2181.82|0
1734107700000|2024-12-13 16:35:00|2193.85|2190.85|2190.3|2187.3|2193.98|2190.98|2190.07|2187.07|0
1734108000000|2024-12-13 16:40:00|2190.46|2187.46|2192.28|2189.28|2193.85|2190.85|2188.42|2185.42|0
1734108300000|2024-12-13 16:45:00|2192.14|2189.14|2194.42|2191.42|2194.42|2191.42|2190.53|2187.53|0
1734108600000|2024-12-13 16:50:00|2194.65|2191.65|2191.78|2188.78|2195.81|2192.81|2190.66|2187.66|0
1734108900000|2024-12-13 16:55:00|2191.83|2188.83|2191.73|2188.73|2193.18|2190.18|2187.51|2184.51|0
1734109200000|2024-12-13 17:00:00|2190.65|2187.65|2195.49|2192.49|2195.49|2192.49|2190.17|2187.17|0
1734109500000|2024-12-13 17:05:00|2195.53|2192.53|2199.7|2196.7|2199.7|2196.7|2195.53|2192.53|0
1734109800000|2024-12-13 17:10:00|2200.17|2197.17|2199.5|2196.5|2202.88|2199.88|2199.34|2196.34|0
1734110100000|2024-12-13 17:15:00|2199.46|2196.46|2200.47|2197.47|2200.53|2197.53|2198.23|2195.23|0
1734110400000|2024-12-13 17:20:00|2200.53|2197.53|2198.44|2195.44|2201.47|2198.47|2196.84|2193.84|0
1734110700000|2024-12-13 17:25:00|2198.42|2195.42|2195.35|2192.35|2198.42|2195.42|2194.27|2191.27|0
1734111000000|2024-12-13 17:30:00|2195.25|2192.25|2190.4|2187.4|2195.25|2192.25|2188.65|2185.65|0
1734111300000|2024-12-13 17:35:00|2190.16|2187.16|2193.18|2190.18|2193.43|2190.43|2190.16|2187.16|0
1734111600000|2024-12-13 17:40:00|2193.16|2190.16|2191.31|2188.31|2193.17|2190.17|2191.07|2188.07|0
1734111900000|2024-12-13 17:45:00|2191.33|2188.33|2191.97|2188.97|2192.34|2189.34|2190.42|2187.42|0
1734112200000|2024-12-13 17:50:00|2191.82|2188.82|2193.39|2190.39|2194.78|2191.78|2188.49|2185.49|0
1734112500000|2024-12-13 17:55:00|2193.42|2190.42|2191.66|2188.66|2193.79|2190.79|2190.43|2187.43|0
1734112800000|2024-12-13 18:00:00|2191.64|2188.64|2194.33|2191.33|2194.47|2191.47|2190.44|2187.44|0
1734113100000|2024-12-13 18:05:00|2194.36|2191.36|2194.48|2191.48|2194.48|2191.48|2192.55|2189.55|0
1734113400000|2024-12-13 18:10:00|2194.54|2191.54|2196.2|2193.2|2197.52|2194.52|2194.51|2191.51|0
1734113700000|2024-12-13 18:15:00|2196.15|2193.15|2196.4|2193.4|2196.82|2193.82|2195.3|2192.3|0
1734114000000|2024-12-13 18:20:00|2196.38|2193.38|2196.45|2193.45|2197.13|2194.13|2195.45|2192.45|0
1734114300000|2024-12-13 18:25:00|2196.37|2193.37|2199.83|2196.83|2200.28|2197.28|2196.37|2193.37|0
1734114600000|2024-12-13 18:30:00|2199.9|2196.9|2199.51|2196.51|2200.98|2197.98|2199.42|2196.42|0
1734114900000|2024-12-13 18:35:00|2199.52|2196.52|2199.3|2196.3|2200.11|2197.11|2199.14|2196.14|0
1734115200000|2024-12-13 18:40:00|2199.19|2196.19|2196.52|2193.52|2200.23|2197.23|2196.51|2193.51|0
1734115500000|2024-12-13 18:45:00|2196.43|2193.43|2196.06|2193.06|2196.59|2193.59|2193.71|2190.71|0
1734115800000|2024-12-13 18:50:00|2196.15|2193.15|2195.36|2192.36|2196.4|2193.4|2193.64|2190.64|0
1734116100000|2024-12-13 18:55:00|2195.35|2192.35|2196.18|2193.18|2196.41|2193.41|2194.92|2191.92|0
1734116400000|2024-12-13 19:00:00|2196.25|2193.25|2194.45|2191.45|2196.25|2193.25|2194.08|2191.08|0
1734116700000|2024-12-13 19:05:00|2194.31|2191.31|2197.23|2194.23|2198.19|2195.19|2194.31|2191.31|0
1734117000000|2024-12-13 19:10:00|2197.63|2194.63|2194.39|2191.39|2197.67|2194.67|2194.32|2191.32|0
1734117300000|2024-12-13 19:15:00|2194.32|2191.32|2196.51|2193.51|2196.57|2193.57|2194.29|2191.29|0
1734117600000|2024-12-13 19:20:00|2196.37|2193.37|2200.05|2197.05|2200.11|2197.11|2196.22|2193.22|0
1734117900000|2024-12-13 19:25:00|2199.98|2196.98|2201.29|2198.29|2201.29|2198.29|2199.63|2196.63|0
1734118200000|2024-12-13 19:30:00|2201.19|2198.19|2200.67|2197.67|2203.56|2200.56|2200.63|2197.63|0
1734118500000|2024-12-13 19:35:00|2200.57|2197.57|2199.01|2196.01|2200.57|2197.57|2197.84|2194.84|0
1734118800000|2024-12-13 19:40:00|2198.98|2195.98|2197.61|2194.61|2198.99|2195.99|2197.36|2194.36|0
1734119100000|2024-12-13 19:45:00|2197.59|2194.59|2198.78|2195.78|2199.11|2196.11|2196.24|2193.24|0
1734119400000|2024-12-13 19:50:00|2198.7|2195.7|2196.82|2193.82|2198.88|2195.88|2195.55|2192.55|0
1734119700000|2024-12-13 19:55:00|2196.9|2193.9|2198.26|2195.26|2198.99|2195.99|2196.46|2193.46|0
1734120000000|2024-12-13 20:00:00|2198.25|2195.25|2196.58|2193.58|2199.24|2196.24|2196.55|2193.55|0
1734120300000|2024-12-13 20:05:00|2196.59|2193.59|2196.12|2193.12|2197.31|2194.31|2195.91|2192.91|0
1734120600000|2024-12-13 20:10:00|2196.15|2193.15|2197.08|2194.08|2198.49|2195.49|2195.96|2192.96|0
1734120900000|2024-12-13 20:15:00|2196.92|2193.92|2196.05|2193.05|2198.01|2195.01|2195.4|2192.4|0
1734121200000|2024-12-13 20:20:00|2196.08|2193.08|2199.26|2196.26|2199.27|2196.27|2196.02|2193.02|0
1734121500000|2024-12-13 20:25:00|2199.33|2196.33|2201.36|2198.36|2202.15|2199.15|2199.29|2196.29|0
1734121800000|2024-12-13 20:30:00|2201.35|2198.35|2200.12|2197.12|2202.56|2199.56|2198.69|2195.69|0
1734122100000|2024-12-13 20:35:00|2200.18|2197.18|2201.9|2198.9|2202.1|2199.1|2200.12|2197.12|0
1734122400000|2024-12-13 20:40:00|2202.01|2199.01|2202.23|2199.23|2202.6|2199.6|2201.35|2198.35|0
1734122700000|2024-12-13 20:45:00|2202.12|2199.12|2205.78|2202.78|2206.06|2203.06|2202.08|2199.08|0
1734123000000|2024-12-13 20:50:00|2205.85|2202.85|2210.09|2207.09|2211.13|2208.13|2205.85|2202.85|0
1734123300000|2024-12-13 20:55:00|2210.05|2207.05|2208.79|2205.79|2211.81|2208.81|2207.58|2204.58|0
1734359400000|2024-12-16 14:30:00|2208.96|2205.96|2194.45|2191.45|2209.32|2206.32|2194.02|2191.02|0
1734359700000|2024-12-16 14:35:00|2194.73|2191.73|2209.62|2206.62|2211.09|2208.09|2194.07|2191.07|0
1734360000000|2024-12-16 14:40:00|2209.49|2206.49|2183.89|2180.89|2211.14|2208.14|2183.18|2180.18|0
1734360300000|2024-12-16 14:45:00|2183.8|2180.8|2191.84|2188.84|2192.25|2189.25|2181.18|2178.18|0
1734360600000|2024-12-16 14:50:00|2192.13|2189.13|2197.17|2194.17|2197.17|2194.17|2186.37|2183.37|0
1734360900000|2024-12-16 14:55:00|2197.53|2194.53|2193.6|2190.6|2198.14|2195.14|2190.01|2187.01|0
1734361200000|2024-12-16 15:00:00|2193.85|2190.85|2196.35|2193.35|2197.66|2194.66|2192.01|2189.01|0
1734361500000|2024-12-16 15:05:00|2195.95|2192.95|2189.07|2186.07|2196.44|2193.44|2185.91|2182.91|0
1734361800000|2024-12-16 15:10:00|2189.09|2186.09|2181.55|2178.55|2189.88|2186.88|2179.51|2176.51|0
1734362100000|2024-12-16 15:15:00|2181.97|2178.97|2176.4|2173.4|2182.99|2179.99|2175.12|2172.12|0
1734362400000|2024-12-16 15:20:00|2176.42|2173.42|2184.28|2181.28|2184.81|2181.81|2173.93|2170.93|0
1734362700000|2024-12-16 15:25:00|2184.41|2181.41|2195.48|2192.48|2195.89|2192.89|2184.27|2181.27|0
1734363000000|2024-12-16 15:30:00|2196.04|2193.04|2202.39|2199.39|2204.27|2201.27|2196.04|2193.04|0
1734363300000|2024-12-16 15:35:00|2202.45|2199.45|2206.24|2203.24|2206.25|2203.25|2200.19|2197.19|0
1734363600000|2024-12-16 15:40:00|2205.9|2202.9|2208.16|2205.16|2208.57|2205.57|2204.77|2201.77|0
1734363900000|2024-12-16 15:45:00|2208.32|2205.32|2202.41|2199.41|2208.56|2205.56|2202.21|2199.21|0
1734364200000|2024-12-16 15:50:00|2202.39|2199.39|2205.28|2202.28|2206.54|2203.54|2201.15|2198.15|0
1734364500000|2024-12-16 15:55:00|2204.94|2201.94|2205.11|2202.11|2207.86|2204.86|2203.06|2200.06|0
1734364800000|2024-12-16 16:00:00|2205.1|2202.1|2203.34|2200.34|2206.47|2203.47|2201.1|2198.1|0
1734365100000|2024-12-16 16:05:00|2203.37|2200.37|2203.84|2200.84|2205.21|2202.21|2202.63|2199.63|0
1734365400000|2024-12-16 16:10:00|2203.73|2200.73|2199.37|2196.37|2204.4|2201.4|2198.94|2195.94|0
1734365700000|2024-12-16 16:15:00|2199.24|2196.24|2202.05|2199.05|2202.08|2199.08|2197.36|2194.36|0
1734366000000|2024-12-16 16:20:00|2202.06|2199.06|2201.01|2198.01|2202.12|2199.12|2196.4|2193.4|0
1734366300000|2024-12-16 16:25:00|2201.07|2198.07|2197.41|2194.41|2203.24|2200.24|2197.41|2194.41|0
1734366600000|2024-12-16 16:30:00|2197.37|2194.37|2195.81|2192.81|2199.18|2196.18|2195.66|2192.66|0
1734366900000|2024-12-16 16:35:00|2195.78|2192.78|2191.95|2188.95|2196.33|2193.33|2191.65|2188.65|0
1734367200000|2024-12-16 16:40:00|2191.94|2188.94|2192.15|2189.15|2194.2|2191.2|2191.45|2188.45|0
1734367500000|2024-12-16 16:45:00|2192.08|2189.08|2193.19|2190.19|2196.45|2193.45|2191.28|2188.28|0
1734367800000|2024-12-16 16:50:00|2193.17|2190.17|2195.51|2192.51|2195.62|2192.62|2193.17|2190.17|0
1734368100000|2024-12-16 16:55:00|2195.71|2192.71|2198.39|2195.39|2198.59|2195.59|2195.17|2192.17|0
1734368400000|2024-12-16 17:00:00|2198.4|2195.4|2196.07|2193.07|2198.48|2195.48|2195.72|2192.72|0
1734368700000|2024-12-16 17:05:00|2196.05|2193.05|2193.41|2190.41|2196.76|2193.76|2192.17|2189.17|0
1734369000000|2024-12-16 17:10:00|2193.32|2190.32|2194.25|2191.25|2196.29|2193.29|2193.06|2190.06|0
1734369300000|2024-12-16 17:15:00|2194.26|2191.26|2193.92|2190.92|2195.6|2192.6|2192.21|2189.21|0
1734369600000|2024-12-16 17:20:00|2193.94|2190.94|2196.59|2193.59|2196.66|2193.66|2193.18|2190.18|0
1734369900000|2024-12-16 17:25:00|2196.67|2193.67|2198.26|2195.26|2198.27|2195.27|2195.8|2192.8|0
1734370200000|2024-12-16 17:30:00|2198.05|2195.05|2202.89|2199.89|2203.02|2200.02|2198.03|2195.03|0
1734370500000|2024-12-16 17:35:00|2202.88|2199.88|2204.54|2201.54|2204.95|2201.95|2201.45|2198.45|0
1734370800000|2024-12-16 17:40:00|2204.49|2201.49|2206.91|2203.91|2206.97|2203.97|2203.73|2200.73|0
1734371100000|2024-12-16 17:45:00|2206.88|2203.88|2207.18|2204.18|2207.51|2204.51|2204.61|2201.61|0
1734371400000|2024-12-16 17:50:00|2207.1|2204.1|2207.73|2204.73|2207.87|2204.87|2205.93|2202.93|0
1734371700000|2024-12-16 17:55:00|2207.69|2204.69|2209.33|2206.33|2209.8|2206.8|2205.59|2202.59|0
1734372000000|2024-12-16 18:00:00|2209.42|2206.42|2209.17|2206.17|2210.07|2207.07|2207.42|2204.42|0
1734372300000|2024-12-16 18:05:00|2209.2|2206.2|2209.78|2206.78|2212.09|2209.09|2208.84|2205.84|0
1734372600000|2024-12-16 18:10:00|2209.52|2206.52|2210.57|2207.57|2211.16|2208.16|2208.81|2205.81|0
1734372900000|2024-12-16 18:15:00|2210.65|2207.65|2213.24|2210.24|2213.42|2210.42|2209.39|2206.39|0
1734373200000|2024-12-16 18:20:00|2213.25|2210.25|2215.73|2212.73|2215.96|2212.96|2212.57|2209.57|0
1734373500000|2024-12-16 18:25:00|2215.72|2212.72|2211.85|2208.85|2215.72|2212.72|2211.78|2208.78|0
1734373800000|2024-12-16 18:30:00|2211.76|2208.76|2212.8|2209.8|2214.37|2211.37|2211.26|2208.26|0
1734374100000|2024-12-16 18:35:00|2212.81|2209.81|2213.18|2210.18|2214.09|2211.09|2212.6|2209.6|0
1734374400000|2024-12-16 18:40:00|2213.2|2210.2|2214.86|2211.86|2216.07|2213.07|2213.2|2210.2|0
1734374700000|2024-12-16 18:45:00|2214.71|2211.71|2215.26|2212.26|2217.76|2214.76|2214.71|2211.71|0
1734375000000|2024-12-16 18:50:00|2215.25|2212.25|2216.24|2213.24|2217.04|2214.04|2213.47|2210.47|0
1734375300000|2024-12-16 18:55:00|2216.38|2213.38|2216.31|2213.31|2219.07|2216.07|2215.88|2212.88|0
1734375600000|2024-12-16 19:00:00|2216.52|2213.52|2219.14|2216.14|2219.14|2216.14|2215.27|2212.27|0
1734375900000|2024-12-16 19:05:00|2219.15|2216.15|2221.73|2218.73|2221.73|2218.73|2218.59|2215.59|0
1734376200000|2024-12-16 19:10:00|2221.71|2218.71|2224.37|2221.37|2224.51|2221.51|2221.71|2218.71|0
1734376500000|2024-12-16 19:15:00|2224.45|2221.45|2227.7|2224.7|2227.7|2224.7|2224.45|2221.45|0
1734376800000|2024-12-16 19:20:00|2227.71|2224.71|2226.92|2223.92|2228.22|2225.22|2225.82|2222.82|0
1734377100000|2024-12-16 19:25:00|2226.93|2223.93|2226.83|2223.83|2227.22|2224.22|2225.16|2222.16|0
1734377400000|2024-12-16 19:30:00|2226.92|2223.92|2228.65|2225.65|2228.65|2225.65|2225.73|2222.73|0
1734377700000|2024-12-16 19:35:00|2228.63|2225.63|2229.69|2226.69|2230.57|2227.57|2228.54|2225.54|0
1734378000000|2024-12-16 19:40:00|2229.9|2226.9|2232.05|2229.05|2232.11|2229.11|2228.45|2225.45|0
1734378300000|2024-12-16 19:45:00|2232.12|2229.12|2230.73|2227.73|2232.54|2229.54|2228.89|2225.89|0
1734378600000|2024-12-16 19:50:00|2230.67|2227.67|2229.99|2226.99|2231.16|2228.16|2229.32|2226.32|0
1734378900000|2024-12-16 19:55:00|2229.93|2226.93|2231.03|2228.03|2232.45|2229.45|2229.52|2226.52|0
1734379200000|2024-12-16 20:00:00|2230.91|2227.91|2228.41|2225.41|2231.82|2228.82|2228.12|2225.12|0
1734379500000|2024-12-16 20:05:00|2228.57|2225.57|2231.4|2228.4|2232.07|2229.07|2228.38|2225.38|0
1734379800000|2024-12-16 20:10:00|2231.41|2228.41|2232.12|2229.12|2232.12|2229.12|2230.58|2227.58|0
1734380100000|2024-12-16 20:15:00|2232|2229|2233.76|2230.76|2234.49|2231.49|2231.87|2228.87|0
1734380400000|2024-12-16 20:20:00|2233.58|2230.58|2229.33|2226.33|2234.79|2231.79|2229.33|2226.33|0
1734380700000|2024-12-16 20:25:00|2229.27|2226.27|2231.29|2228.29|2233.8|2230.8|2229.15|2226.15|0
1734381000000|2024-12-16 20:30:00|2231.22|2228.22|2227.1|2224.1|2232.4|2229.4|2226.17|2223.17|0
1734381300000|2024-12-16 20:35:00|2227.09|2224.09|2233.32|2230.32|2234.2|2231.2|2226.3|2223.3|0
1734381600000|2024-12-16 20:40:00|2233.3|2230.3|2237.19|2234.19|2237.22|2234.22|2231.57|2228.57|0
1734381900000|2024-12-16 20:45:00|2237.21|2234.21|2233.63|2230.63|2237.23|2234.23|2232.37|2229.37|0
1734382200000|2024-12-16 20:50:00|2233.66|2230.66|2236.4|2233.4|2237.71|2234.71|2231.16|2228.16|0
1734382500000|2024-12-16 20:55:00|2236.82|2233.82|2236.21|2233.21|2237.98|2234.98|2235.17|2232.17|0
1734445800000|2024-12-17 14:30:00|2234.72|2234.72|2195.4|2192.4|2234.72|2234.72|2190.08|2187.08|0
1734446100000|2024-12-17 14:35:00|2195.14|2192.14|2196.27|2193.27|2198.09|2195.09|2189.55|2186.55|0
1734446400000|2024-12-17 14:40:00|2196.23|2193.23|2192.55|2189.55|2196.23|2193.23|2188.18|2185.18|0
1734446700000|2024-12-17 14:45:00|2192.73|2189.73|2197.64|2194.64|2201.06|2198.06|2192.73|2189.73|0
1734447000000|2024-12-17 14:50:00|2197.59|2194.59|2193.69|2190.69|2200.04|2197.04|2189.66|2186.66|0
1734447300000|2024-12-17 14:55:00|2193.42|2190.42|2192.28|2189.28|2197.06|2194.06|2192.06|2189.06|0
1734447600000|2024-12-17 15:00:00|2192.41|2189.41|2188.35|2185.35|2194.05|2191.05|2186.51|2183.51|0
1734447900000|2024-12-17 15:05:00|2188.29|2185.29|2196.52|2193.52|2197.88|2194.88|2188.29|2185.29|0
1734448200000|2024-12-17 15:10:00|2196.32|2193.32|2184.86|2181.86|2197.37|2194.37|2184.83|2181.83|0
1734448500000|2024-12-17 15:15:00|2184.99|2181.99|2177.9|2174.9|2185.27|2182.27|2177.89|2174.89|0
1734448800000|2024-12-17 15:20:00|2177.85|2174.85|2182.64|2179.64|2183.65|2180.65|2177.85|2174.85|0
1734449100000|2024-12-17 15:25:00|2182.7|2179.7|2189.99|2186.99|2190.09|2187.09|2182.54|2179.54|0
1734449400000|2024-12-17 15:30:00|2190.05|2187.05|2193.53|2190.53|2194.71|2191.71|2189.39|2186.39|0
1734449700000|2024-12-17 15:35:00|2193.21|2190.21|2194.22|2191.22|2194.28|2191.28|2189.86|2186.86|0
1734450000000|2024-12-17 15:40:00|2194.07|2191.07|2193.13|2190.13|2195.73|2192.73|2187.69|2184.69|0
1734450300000|2024-12-17 15:45:00|2194.17|2191.17|2192.61|2189.61|2195.22|2192.22|2192.26|2189.26|0
1734450600000|2024-12-17 15:50:00|2192.66|2189.66|2198.98|2195.98|2200.56|2197.56|2192.66|2189.66|0
1734450900000|2024-12-17 15:55:00|2199.04|2196.04|2203.97|2200.97|2203.97|2200.97|2197.98|2194.98|0
1734451200000|2024-12-17 16:00:00|2203.99|2200.99|2204.55|2201.55|2205.42|2202.42|2202.34|2199.34|0
1734451500000|2024-12-17 16:05:00|2204.37|2201.37|2202.73|2199.73|2204.37|2201.37|2196.07|2193.07|0
1734451800000|2024-12-17 16:10:00|2202.67|2199.67|2208.04|2205.04|2208.04|2205.04|2202.55|2199.55|0
1734452100000|2024-12-17 16:15:00|2207.92|2204.92|2201.98|2198.98|2208.96|2205.96|2201.9|2198.9|0
1734452400000|2024-12-17 16:20:00|2201.96|2198.96|2208.55|2205.55|2208.67|2205.67|2201.96|2198.96|0
1734452700000|2024-12-17 16:25:00|2208.18|2205.18|2210.2|2207.2|2212.36|2209.36|2207.84|2204.84|0
1734453000000|2024-12-17 16:30:00|2210.03|2207.03|2209.91|2206.91|2210.5|2207.5|2205.74|2202.74|0
1734453300000|2024-12-17 16:35:00|2209.73|2206.73|2216.44|2213.44|2216.47|2213.47|2208.88|2205.88|0
1734453600000|2024-12-17 16:40:00|2216.46|2213.46|2217.66|2214.66|2217.7|2214.7|2215.07|2212.07|0
1734453900000|2024-12-17 16:45:00|2217.63|2214.63|2212.93|2209.93|2217.64|2214.64|2212.48|2209.48|0
1734454200000|2024-12-17 16:50:00|2212.9|2209.9|2204.64|2201.64|2214.06|2211.06|2204.64|2201.64|0
1734454500000|2024-12-17 16:55:00|2204.69|2201.69|2205.03|2202.03|2206.4|2203.4|2203.33|2200.33|0
1734454800000|2024-12-17 17:00:00|2205.02|2202.02|2201.2|2198.2|2205.34|2202.34|2198.54|2195.54|0
1734455100000|2024-12-17 17:05:00|2201|2198|2206.69|2203.69|2206.71|2203.71|2199.44|2196.44|0
1734455400000|2024-12-17 17:10:00|2206.71|2203.71|2207.35|2204.35|2208.01|2205.01|2206.24|2203.24|0
1734455700000|2024-12-17 17:15:00|2207.37|2204.37|2207.55|2204.55|2209.6|2206.6|2207.15|2204.15|0
1734456000000|2024-12-17 17:20:00|2207.51|2204.51|2204.61|2201.61|2209.37|2206.37|2204.53|2201.53|0
1734456300000|2024-12-17 17:25:00|2204.81|2201.81|2210.15|2207.15|2210.68|2207.68|2204.4|2201.4|0
1734456600000|2024-12-17 17:30:00|2210.27|2207.27|2209.71|2206.71|2210.46|2207.46|2207.37|2204.37|0
1734456900000|2024-12-17 17:35:00|2209.79|2206.79|2211.45|2208.45|2211.92|2208.92|2208.56|2205.56|0
1734457200000|2024-12-17 17:40:00|2211.46|2208.46|2212.78|2209.78|2212.99|2209.99|2209.68|2206.68|0
1734457500000|2024-12-17 17:45:00|2212.88|2209.88|2213.73|2210.73|2214.23|2211.23|2212.2|2209.2|0
1734457800000|2024-12-17 17:50:00|2213.74|2210.74|2213.92|2210.92|2214.35|2211.35|2211.99|2208.99|0
1734458100000|2024-12-17 17:55:00|2213.99|2210.99|2215.39|2212.39|2215.39|2212.39|2212.16|2209.16|0
1734458400000|2024-12-17 18:00:00|2215.46|2212.46|2216.57|2213.57|2216.81|2213.81|2214.01|2211.01|0
1734458700000|2024-12-17 18:05:00|2216.58|2213.58|2217.64|2214.64|2217.86|2214.86|2215.5|2212.5|0
1734459000000|2024-12-17 18:10:00|2217.6|2214.6|2218.85|2215.85|2219.18|2216.18|2216.04|2213.04|0
1734459300000|2024-12-17 18:15:00|2218.33|2215.33|2216.8|2213.8|2219.15|2216.15|2216.1|2213.1|0
1734459600000|2024-12-17 18:20:00|2216.89|2213.89|2216.14|2213.14|2216.91|2213.91|2212.09|2209.09|0
1734459900000|2024-12-17 18:25:00|2216.21|2213.21|2208.27|2205.27|2216.23|2213.23|2208.24|2205.24|0
1734460200000|2024-12-17 18:30:00|2208.2|2205.2|2212.51|2209.51|2212.53|2209.53|2208.01|2205.01|0
1734460500000|2024-12-17 18:35:00|2212.5|2209.5|2212.68|2209.68|2213.49|2210.49|2211.92|2208.92|0
1734460800000|2024-12-17 18:40:00|2212.67|2209.67|2216.36|2213.36|2216.81|2213.81|2212.56|2209.56|0
1734461100000|2024-12-17 18:45:00|2216.4|2213.4|2212.78|2209.78|2216.98|2213.98|2212.16|2209.16|0
1734461400000|2024-12-17 18:50:00|2212.74|2209.74|2212.82|2209.82|2214.14|2211.14|2212.48|2209.48|0
1734461700000|2024-12-17 18:55:00|2212.84|2209.84|2212.43|2209.43|2213.63|2210.63|2212.16|2209.16|0
1734462000000|2024-12-17 19:00:00|2212.46|2209.46|2215.57|2212.57|2215.86|2212.86|2211.75|2208.75|0
1734462300000|2024-12-17 19:05:00|2215.56|2212.56|2215.05|2212.05|2215.57|2212.57|2213.47|2210.47|0
1734462600000|2024-12-17 19:10:00|2215.03|2212.03|2217.28|2214.28|2217.43|2214.43|2215.01|2212.01|0
1734462900000|2024-12-17 19:15:00|2217.18|2214.18|2216.58|2213.58|2217.76|2214.76|2215.61|2212.61|0
1734463200000|2024-12-17 19:20:00|2216.48|2213.48|2216.26|2213.26|2216.58|2213.58|2214.3|2211.3|0
1734463500000|2024-12-17 19:25:00|2216.25|2213.25|2214.92|2211.92|2216.32|2213.32|2214.24|2211.24|0
1734463800000|2024-12-17 19:30:00|2215.02|2212.02|2212.86|2209.86|2215.16|2212.16|2212.55|2209.55|0
1734464100000|2024-12-17 19:35:00|2213.06|2210.06|2209.85|2206.85|2214.15|2211.15|2209.78|2206.78|0
1734464400000|2024-12-17 19:40:00|2209.86|2206.86|2214.19|2211.19|2214.19|2211.19|2209.82|2206.82|0
1734464700000|2024-12-17 19:45:00|2213.92|2210.92|2215.41|2212.41|2215.41|2212.41|2212.24|2209.24|0
1734465000000|2024-12-17 19:50:00|2215.38|2212.38|2218.97|2215.97|2218.97|2215.97|2215.03|2212.03|0
1734465300000|2024-12-17 19:55:00|2218.98|2215.98|2217.74|2214.74|2219.78|2216.78|2217.5|2214.5|0
1734465600000|2024-12-17 20:00:00|2217.81|2214.81|2215.85|2212.85|2219.13|2216.13|2215.29|2212.29|0
1734465900000|2024-12-17 20:05:00|2215.96|2212.96|2216.32|2213.32|2216.33|2213.33|2213.18|2210.18|0
1734466200000|2024-12-17 20:10:00|2216.31|2213.31|2216.33|2213.33|2217.18|2214.18|2215.4|2212.4|0
1734466500000|2024-12-17 20:15:00|2216.31|2213.31|2215.06|2212.06|2216.69|2213.69|2214.62|2211.62|0
1734466800000|2024-12-17 20:20:00|2215.03|2212.03|2212.45|2209.45|2215.26|2212.26|2212.3|2209.3|0
1734467100000|2024-12-17 20:25:00|2212.43|2209.43|2214.61|2211.61|2214.69|2211.69|2211.56|2208.56|0
1734467400000|2024-12-17 20:30:00|2214.62|2211.62|2216.98|2213.98|2217.23|2214.23|2214.14|2211.14|0
1734467700000|2024-12-17 20:35:00|2216.78|2213.78|2217.08|2214.08|2217.6|2214.6|2215.85|2212.85|0
1734468000000|2024-12-17 20:40:00|2217.09|2214.09|2218.71|2215.71|2219.08|2216.08|2216.81|2213.81|0
1734468300000|2024-12-17 20:45:00|2218.89|2215.89|2217.32|2214.32|2220.31|2217.31|2217.14|2214.14|0
1734468600000|2024-12-17 20:50:00|2217.36|2214.36|2218.59|2215.59|2219.38|2216.38|2216.27|2213.27|0
1734468900000|2024-12-17 20:55:00|2218.65|2215.65|2213.63|2210.63|2218.88|2215.88|2213.48|2210.48|0
1734532200000|2024-12-18 14:30:00|2236.96|2233.96|2241.24|2238.24|2245.07|2242.07|2236.42|2233.42|0
1734532500000|2024-12-18 14:35:00|2240.98|2237.98|2250.05|2247.05|2250.29|2247.29|2235.89|2232.89|0
1734532800000|2024-12-18 14:40:00|2249.56|2246.56|2255.1|2252.1|2255.87|2252.87|2243.1|2240.1|0
1734533100000|2024-12-18 14:45:00|2254.68|2251.68|2245.75|2242.75|2255.09|2252.09|2245.53|2242.53|0
1734533400000|2024-12-18 14:50:00|2245.52|2242.52|2236.68|2233.68|2246.64|2243.64|2230.79|2227.79|0
1734533700000|2024-12-18 14:55:00|2236.73|2233.73|2239.64|2236.64|2241.53|2238.53|2234.01|2231.01|0
1734534000000|2024-12-18 15:00:00|2239.53|2236.53|2233.25|2230.25|2240.23|2237.23|2232.78|2229.78|0
1734534300000|2024-12-18 15:05:00|2233.33|2230.33|2232.44|2229.44|2236.24|2233.24|2231.23|2228.23|0
1734534600000|2024-12-18 15:10:00|2232.45|2229.45|2229.92|2226.92|2235.42|2232.42|2226.31|2223.31|0
1734534900000|2024-12-18 15:15:00|2230.31|2227.31|2224.44|2221.44|2230.42|2227.42|2224.04|2221.04|0
1734535200000|2024-12-18 15:20:00|2224.24|2221.24|2227.19|2224.19|2230.39|2227.39|2222.85|2219.85|0
1734535500000|2024-12-18 15:25:00|2226.91|2223.91|2224.92|2221.92|2227.53|2224.53|2223.52|2220.52|0
1734535800000|2024-12-18 15:30:00|2225.21|2222.21|2225.48|2222.48|2227.08|2224.08|2223.54|2220.54|0
1734536100000|2024-12-18 15:35:00|2225.44|2222.44|2232.57|2229.57|2233.09|2230.09|2224.6|2221.6|0
1734536400000|2024-12-18 15:40:00|2232.66|2229.66|2235.1|2232.1|2235.29|2232.29|2230.13|2227.13|0
1734536700000|2024-12-18 15:45:00|2234.94|2231.94|2236.68|2233.68|2238.82|2235.82|2234.73|2231.73|0
1734537000000|2024-12-18 15:50:00|2236.84|2233.84|2235.55|2232.55|2237.49|2234.49|2233.02|2230.02|0
1734537300000|2024-12-18 15:55:00|2235.57|2232.57|2240.02|2237.02|2242.47|2239.47|2235.49|2232.49|0
1734537600000|2024-12-18 16:00:00|2240|2237|2243.6|2240.6|2245.61|2242.61|2240|2237|0
1734537900000|2024-12-18 16:05:00|2243.68|2240.68|2240.6|2237.6|2243.68|2240.68|2240.23|2237.23|0
1734538200000|2024-12-18 16:10:00|2240.54|2237.54|2237.02|2234.02|2242.17|2239.17|2236.83|2233.83|0
1734538500000|2024-12-18 16:15:00|2236.96|2233.96|2227.93|2224.93|2237|2234|2227.13|2224.13|0
1734538800000|2024-12-18 16:20:00|2227.94|2224.94|2232.06|2229.06|2232.47|2229.47|2226.94|2223.94|0
1734539100000|2024-12-18 16:25:00|2231.94|2228.94|2240.27|2237.27|2240.47|2237.47|2231.94|2228.94|0
1734539400000|2024-12-18 16:30:00|2240.3|2237.3|2239.97|2236.97|2241.51|2238.51|2239.1|2236.1|0
1734539700000|2024-12-18 16:35:00|2240.01|2237.01|2246.81|2243.81|2247.11|2244.11|2240.01|2237.01|0
1734540000000|2024-12-18 16:40:00|2246.39|2243.39|2251.13|2248.13|2251.13|2248.13|2245.43|2242.43|0
1734540300000|2024-12-18 16:45:00|2251.44|2248.44|2247.35|2244.35|2252.98|2249.98|2247.25|2244.25|0
1734540600000|2024-12-18 16:50:00|2247.36|2244.36|2249.22|2246.22|2251.8|2248.8|2247.31|2244.31|0
1734540900000|2024-12-18 16:55:00|2249.24|2246.24|2251.7|2248.7|2251.81|2248.81|2248.48|2245.48|0
1734541200000|2024-12-18 17:00:00|2251.72|2248.72|2253.27|2250.27|2253.27|2250.27|2248.78|2245.78|0
1734541500000|2024-12-18 17:05:00|2253.45|2250.45|2250.51|2247.51|2253.46|2250.46|2250.19|2247.19|0
1734541800000|2024-12-18 17:10:00|2250.58|2247.58|2245.73|2242.73|2250.59|2247.59|2245.63|2242.63|0
1734542100000|2024-12-18 17:15:00|2245.65|2242.65|2249.45|2246.45|2249.77|2246.77|2245.57|2242.57|0
1734542400000|2024-12-18 17:20:00|2249.44|2246.44|2250.11|2247.11|2250.58|2247.58|2246.68|2243.68|0
1734542700000|2024-12-18 17:25:00|2250.1|2247.1|2247.88|2244.88|2250.56|2247.56|2247.21|2244.21|0
1734543000000|2024-12-18 17:30:00|2247.84|2244.84|2247.02|2244.02|2248.18|2245.18|2245.94|2242.94|0
1734543300000|2024-12-18 17:35:00|2247.04|2244.04|2246.55|2243.55|2250.53|2247.53|2246.5|2243.5|0
1734543600000|2024-12-18 17:40:00|2246.69|2243.69|2248.19|2245.19|2248.3|2245.3|2246.34|2243.34|0
1734543900000|2024-12-18 17:45:00|2248.17|2245.17|2248.75|2245.75|2248.96|2245.96|2247.01|2244.01|0
1734544200000|2024-12-18 17:50:00|2248.76|2245.76|2250.14|2247.14|2250.3|2247.3|2247.62|2244.62|0
1734544500000|2024-12-18 17:55:00|2250.15|2247.15|2248.8|2245.8|2251.12|2248.12|2248.54|2245.54|0
1734544800000|2024-12-18 18:00:00|2248.79|2245.79|2252.68|2249.68|2252.73|2249.73|2248.56|2245.56|0
1734545100000|2024-12-18 18:05:00|2252.76|2249.76|2253.08|2250.08|2254.84|2251.84|2251.93|2248.93|0
1734545400000|2024-12-18 18:10:00|2253.09|2250.09|2250.75|2247.75|2253.69|2250.69|2250.7|2247.7|0
1734545700000|2024-12-18 18:15:00|2250.84|2247.84|2254.01|2251.01|2254.3|2251.3|2250.01|2247.01|0
1734546000000|2024-12-18 18:20:00|2253.87|2250.87|2255.74|2252.74|2256.05|2253.05|2253.62|2250.62|0
1734546300000|2024-12-18 18:25:00|2255.78|2252.78|2254.87|2251.87|2255.87|2252.87|2253.72|2250.72|0
1734546600000|2024-12-18 18:30:00|2254.67|2251.67|2257.14|2254.14|2257.51|2254.51|2253.96|2250.96|0
1734546900000|2024-12-18 18:35:00|2257.22|2254.22|2254.35|2251.35|2257.68|2254.68|2254.26|2251.26|0
1734547200000|2024-12-18 18:40:00|2254.36|2251.36|2251.03|2248.03|2255.13|2252.13|2251.03|2248.03|0
1734547500000|2024-12-18 18:45:00|2251.01|2248.01|2252.4|2249.4|2252.4|2249.4|2250.47|2247.47|0
1734547800000|2024-12-18 18:50:00|2252.48|2249.48|2254.02|2251.02|2255.35|2252.35|2252.32|2249.32|0
1734548100000|2024-12-18 18:55:00|2254.1|2251.1|2256.02|2253.02|2256.02|2253.02|2253.91|2250.91|0
1734548400000|2024-12-18 19:00:00|2255.93|2252.93|2247.85|2244.85|2255.93|2252.93|2238.63|2235.63|0
1734548700000|2024-12-18 19:05:00|2247.96|2244.96|2223.4|2220.4|2248|2245|2222.09|2219.09|0
1734549000000|2024-12-18 19:10:00|2223.37|2220.37|2229.51|2226.51|2231.42|2228.42|2222.02|2219.02|0
1734549300000|2024-12-18 19:15:00|2229.78|2226.78|2221.98|2218.98|2232.61|2229.61|2216.64|2213.64|0
1734549600000|2024-12-18 19:20:00|2221.97|2218.97|2228.46|2225.46|2231.78|2228.78|2221.27|2218.27|0
1734549900000|2024-12-18 19:25:00|2228.54|2225.54|2215.28|2212.28|2229.11|2226.11|2215.24|2212.24|0
1734550200000|2024-12-18 19:30:00|2215.43|2212.43|2222.04|2219.04|2226.66|2223.66|2210.16|2207.16|0
1734550500000|2024-12-18 19:35:00|2222.08|2219.08|2218.07|2215.07|2224.67|2221.67|2215.69|2212.69|0
1734550800000|2024-12-18 19:40:00|2218.05|2215.05|2214.29|2211.29|2221.68|2218.68|2214.29|2211.29|0
1734551100000|2024-12-18 19:45:00|2213.86|2210.86|2206.5|2203.5|2213.86|2210.86|2198.63|2195.63|0
1734551400000|2024-12-18 19:50:00|2206.47|2203.47|2198.02|2195.02|2210.27|2207.27|2198.02|2195.02|0
1734551700000|2024-12-18 19:55:00|2197.92|2194.92|2186.46|2183.46|2198.21|2195.21|2185.75|2182.75|0
1734552000000|2024-12-18 20:00:00|2186.58|2183.58|2171.8|2168.8|2191.84|2188.84|2171.8|2168.8|0
1734552300000|2024-12-18 20:05:00|2171.6|2168.6|2178.91|2175.91|2185.48|2182.48|2170.19|2167.19|0
1734552600000|2024-12-18 20:10:00|2178.84|2175.84|2173.87|2170.87|2178.84|2175.84|2165.56|2162.56|0
1734552900000|2024-12-18 20:15:00|2173.86|2170.86|2164.17|2161.17|2174.05|2171.05|2161.63|2158.63|0
1734553200000|2024-12-18 20:20:00|2164.05|2161.05|2170.03|2167.03|2176.19|2173.19|2164.05|2161.05|0
1734553500000|2024-12-18 20:25:00|2170.07|2167.07|2151.61|2148.61|2171.52|2168.52|2150.36|2147.36|0
1734553800000|2024-12-18 20:30:00|2151.56|2148.56|2142.41|2139.41|2155.17|2152.17|2142.23|2139.23|0
1734554100000|2024-12-18 20:35:00|2142.55|2139.55|2125.78|2122.78|2144.98|2141.98|2124.56|2121.56|0
1734554400000|2024-12-18 20:40:00|2125.67|2122.67|2105.89|2102.89|2125.67|2122.67|2105.89|2102.89|0
1734554700000|2024-12-18 20:45:00|2106.42|2103.42|2131.39|2128.39|2131.45|2128.45|2102.71|2099.71|0
1734555000000|2024-12-18 20:50:00|2132.08|2129.08|2142.5|2139.5|2142.7|2139.7|2130.99|2127.99|0
1734555300000|2024-12-18 20:55:00|2143.59|2140.59|2124.91|2121.91|2144.01|2141.01|2124.91|2121.91|0
1734618600000|2024-12-19 14:30:00|2122.79|2122.79|2188.46|2185.46|2191.28|2188.28|2122.79|2122.79|0
1734618900000|2024-12-19 14:35:00|2190.57|2187.57|2165.38|2162.38|2191.07|2188.07|2164.31|2161.31|0
1734619200000|2024-12-19 14:40:00|2165.61|2162.61|2170.97|2167.97|2182.79|2179.79|2165.43|2162.43|0
1734619500000|2024-12-19 14:45:00|2170.98|2167.98|2172.04|2169.04|2176.23|2173.23|2165.78|2162.78|0
1734619800000|2024-12-19 14:50:00|2171.99|2168.99|2170.74|2167.74|2176.02|2173.02|2169.42|2166.42|0
1734620100000|2024-12-19 14:55:00|2169.45|2166.45|2157.37|2154.37|2170.23|2167.23|2156.28|2153.28|0
1734620400000|2024-12-19 15:00:00|2157.62|2154.62|2147.81|2144.81|2161.62|2158.62|2144.18|2141.18|0
1734620700000|2024-12-19 15:05:00|2147.44|2144.44|2147.61|2144.61|2149.45|2146.45|2139.18|2136.18|0
1734621000000|2024-12-19 15:10:00|2147.51|2144.51|2157.08|2154.08|2161.76|2158.76|2147.15|2144.15|0
1734621300000|2024-12-19 15:15:00|2156.75|2153.75|2151.83|2148.83|2157.08|2154.08|2148.73|2145.73|0
1734621600000|2024-12-19 15:20:00|2152.24|2149.24|2132.25|2129.25|2153.62|2150.62|2132.25|2129.25|0
1734621900000|2024-12-19 15:25:00|2131.7|2128.7|2121.2|2118.2|2139.71|2136.71|2119.63|2116.63|0
1734622200000|2024-12-19 15:30:00|2121.04|2118.04|2122.44|2119.44|2129.78|2126.78|2120.91|2117.91|0
1734622500000|2024-12-19 15:35:00|2122.36|2119.36|2124.25|2121.25|2128.23|2125.23|2116.33|2113.33|0
1734622800000|2024-12-19 15:40:00|2124.17|2121.17|2130.86|2127.86|2132.46|2129.46|2118.52|2115.52|0
1734623100000|2024-12-19 15:45:00|2130.76|2127.76|2132.72|2129.72|2132.72|2129.72|2126.69|2123.69|0
1734623400000|2024-12-19 15:50:00|2132.93|2129.93|2130.9|2127.9|2135.36|2132.36|2129.98|2126.98|0
1734623700000|2024-12-19 15:55:00|2130.61|2127.61|2137.67|2134.67|2138.37|2135.37|2125.87|2122.87|0
1734624000000|2024-12-19 16:00:00|2138.14|2135.14|2126.21|2123.21|2138.2|2135.2|2126.15|2123.15|0
1734624300000|2024-12-19 16:05:00|2126.25|2123.25|2119.99|2116.99|2127.34|2124.34|2119.22|2116.22|0
1734624600000|2024-12-19 16:10:00|2120.37|2117.37|2113.65|2110.65|2122.65|2119.65|2113.64|2110.64|0
1734624900000|2024-12-19 16:15:00|2113.48|2110.48|2119.27|2116.27|2121.73|2118.73|2113.47|2110.47|0
1734625200000|2024-12-19 16:20:00|2119.44|2116.44|2132|2129|2133.67|2130.67|2117.83|2114.83|0
1734625500000|2024-12-19 16:25:00|2131.88|2128.88|2137.4|2134.4|2137.4|2134.4|2131.64|2128.64|0
1734625800000|2024-12-19 16:30:00|2137.31|2134.31|2142.92|2139.92|2142.92|2139.92|2135.33|2132.33|0
1734626100000|2024-12-19 16:35:00|2151.12|2148.12|2150.96|2147.96|2152.29|2149.29|2144.46|2141.46|0
1734626400000|2024-12-19 16:40:00|2151.39|2148.39|2146.76|2143.76|2152.14|2149.14|2144.49|2141.49|0
1734626700000|2024-12-19 16:45:00|2146.55|2143.55|2146.32|2143.32|2147.59|2144.59|2144.35|2141.35|0
1734627000000|2024-12-19 16:50:00|2146.36|2143.36|2142.13|2139.13|2147.05|2144.05|2138.52|2135.52|0
1734627300000|2024-12-19 16:55:00|2142.33|2139.33|2144.8|2141.8|2145.14|2142.14|2142.05|2139.05|0
1734627600000|2024-12-19 17:00:00|2144.93|2141.93|2142.11|2139.11|2145.24|2142.24|2141.74|2138.74|0
1734627900000|2024-12-19 17:05:00|2142.17|2139.17|2139.11|2136.11|2143.56|2140.56|2138.12|2135.12|0
1734628200000|2024-12-19 17:10:00|2139.04|2136.04|2134.09|2131.09|2139.05|2136.05|2134.09|2131.09|0
1734628500000|2024-12-19 17:15:00|2134.08|2131.08|2128.87|2125.87|2134.64|2131.64|2128.54|2125.54|0
1734628800000|2024-12-19 17:20:00|2128.74|2125.74|2125.2|2122.2|2129.14|2126.14|2122.74|2119.74|0
1734629100000|2024-12-19 17:25:00|2125.19|2122.19|2118.04|2115.04|2125.87|2122.87|2116.76|2113.76|0
1734629400000|2024-12-19 17:30:00|2118.3|2115.3|2120.5|2117.5|2121.62|2118.62|2118.11|2115.11|0
1734629700000|2024-12-19 17:35:00|2120.52|2117.52|2119.81|2116.81|2122.5|2119.5|2114.97|2111.97|0
1734630000000|2024-12-19 17:40:00|2119.94|2116.94|2116.61|2113.61|2122.12|2119.12|2115.83|2112.83|0
1734630300000|2024-12-19 17:45:00|2116.64|2113.64|2122.97|2119.97|2124.15|2121.15|2116.41|2113.41|0
1734630600000|2024-12-19 17:50:00|2122.91|2119.91|2120.66|2117.66|2123.46|2120.46|2114.54|2111.54|0
1734630900000|2024-12-19 17:55:00|2120.65|2117.65|2132.99|2129.99|2132.99|2129.99|2120.65|2117.65|0
1734631200000|2024-12-19 18:00:00|2132.95|2129.95|2120.52|2117.52|2132.97|2129.97|2119.09|2116.09|0
1734631500000|2024-12-19 18:05:00|2120.51|2117.51|2126.41|2123.41|2126.86|2123.86|2118.89|2115.89|0
1734631800000|2024-12-19 18:10:00|2126.38|2123.38|2127.11|2124.11|2128|2125|2124.71|2121.71|0
1734632100000|2024-12-19 18:15:00|2127.19|2124.19|2126.36|2123.36|2130.07|2127.07|2124.76|2121.76|0
1734632400000|2024-12-19 18:20:00|2126.41|2123.41|2127.7|2124.7|2127.7|2124.7|2122.25|2119.25|0
1734632700000|2024-12-19 18:25:00|2127.78|2124.78|2133.05|2130.05|2133.29|2130.29|2127.6|2124.6|0
1734633000000|2024-12-19 18:30:00|2133.15|2130.15|2131.42|2128.42|2135.07|2132.07|2130.77|2127.77|0
1734633300000|2024-12-19 18:35:00|2130.84|2127.84|2135.27|2132.27|2135.84|2132.84|2130.25|2127.25|0
1734633600000|2024-12-19 18:40:00|2135.25|2132.25|2137.11|2134.11|2138.82|2135.82|2134.91|2131.91|0
1734633900000|2024-12-19 18:45:00|2137.06|2134.06|2137.19|2134.19|2138.18|2135.18|2135.04|2132.04|0
1734634200000|2024-12-19 18:50:00|2137.25|2134.25|2133.69|2130.69|2138.25|2135.25|2133.69|2130.69|0
1734634500000|2024-12-19 18:55:00|2133.73|2130.73|2143.19|2140.19|2143.48|2140.48|2133.73|2130.73|0
1734634800000|2024-12-19 19:00:00|2143.16|2140.16|2139.19|2136.19|2143.23|2140.23|2137.61|2134.61|0
1734635100000|2024-12-19 19:05:00|2139.07|2136.07|2139.08|2136.08|2140.52|2137.52|2137.36|2134.36|0
1734635400000|2024-12-19 19:10:00|2139.1|2136.1|2136.84|2133.84|2139.2|2136.2|2135.84|2132.84|0
1734635700000|2024-12-19 19:15:00|2136.78|2133.78|2134.72|2131.72|2137.75|2134.75|2133.77|2130.77|0
1734636000000|2024-12-19 19:20:00|2134.74|2131.74|2136.91|2133.91|2137.16|2134.16|2132.78|2129.78|0
1734636300000|2024-12-19 19:25:00|2137.11|2134.11|2136.02|2133.02|2138.53|2135.53|2135.6|2132.6|0
1734636600000|2024-12-19 19:30:00|2136.03|2133.03|2133.48|2130.48|2136.78|2133.78|2133|2130|0
1734636900000|2024-12-19 19:35:00|2133.41|2130.41|2132.18|2129.18|2135.22|2132.22|2130.76|2127.76|0
1734637200000|2024-12-19 19:40:00|2132.11|2129.11|2131.49|2128.49|2132.29|2129.29|2130.73|2127.73|0
1734637500000|2024-12-19 19:45:00|2131.54|2128.54|2132.91|2129.91|2133.45|2130.45|2128.99|2125.99|0
1734637800000|2024-12-19 19:50:00|2132.92|2129.92|2135.34|2132.34|2135.85|2132.85|2132.92|2129.92|0
1734638100000|2024-12-19 19:55:00|2135.37|2132.37|2132.29|2129.29|2136.2|2133.2|2132.24|2129.24|0
1734638400000|2024-12-19 20:00:00|2132.08|2129.08|2129.73|2126.73|2133.93|2130.93|2128.56|2125.56|0
1734638700000|2024-12-19 20:05:00|2129.79|2126.79|2129.55|2126.55|2131.18|2128.18|2128.11|2125.11|0
1734639000000|2024-12-19 20:10:00|2129.45|2126.45|2129.05|2126.05|2129.58|2126.58|2123.51|2120.51|0
1734639300000|2024-12-19 20:15:00|2129.03|2126.03|2136.07|2133.07|2136.4|2133.4|2129.02|2126.02|0
1734639600000|2024-12-19 20:20:00|2136.16|2133.16|2143.96|2140.96|2144.38|2141.38|2134.85|2131.85|0
1734639900000|2024-12-19 20:25:00|2144|2141|2139.11|2136.11|2144|2141|2138.59|2135.59|0
1734640200000|2024-12-19 20:30:00|2139.07|2136.07|2132.82|2129.82|2141.62|2138.62|2132.82|2129.82|0
1734640500000|2024-12-19 20:35:00|2132.95|2129.95|2136.69|2133.69|2137.29|2134.29|2126.77|2123.77|0
1734640800000|2024-12-19 20:40:00|2136.6|2133.6|2134.23|2131.23|2139.72|2136.72|2134.23|2131.23|0
1734641100000|2024-12-19 20:45:00|2134.21|2131.21|2129.94|2126.94|2134.54|2131.54|2129.55|2126.55|0
1734641400000|2024-12-19 20:50:00|2129.96|2126.96|2124.71|2121.71|2129.96|2126.96|2124.41|2121.41|0
1734641700000|2024-12-19 20:55:00|2124.5|2121.5|2121.3|2118.3|2124.77|2121.77|2121.3|2118.3|0
1734705000000|2024-12-20 14:30:00|2119.57|2119.57|2097.24|2094.24|2119.57|2119.57|2091.14|2088.14|0
1734705300000|2024-12-20 14:35:00|2098.15|2095.15|2111.11|2108.11|2111.11|2108.11|2095.8|2092.8|0
1734705600000|2024-12-20 14:40:00|2111.33|2108.33|2105.91|2102.91|2111.54|2108.54|2100.82|2097.82|0
1734705900000|2024-12-20 14:45:00|2106.22|2103.22|2101.36|2098.36|2111.67|2108.67|2099.27|2096.27|0
1734706200000|2024-12-20 14:50:00|2101.25|2098.25|2103.6|2100.6|2105.84|2102.84|2096.39|2093.39|0
1734706500000|2024-12-20 14:55:00|2103.67|2100.67|2108.84|2105.84|2111.64|2108.64|2103.67|2100.67|0
1734706800000|2024-12-20 15:00:00|2108.57|2105.57|2119.54|2116.54|2119.61|2116.61|2108.57|2105.57|0
1734707100000|2024-12-20 15:05:00|2119.95|2116.95|2119.71|2116.71|2125.37|2122.37|2118.88|2115.88|0
1734707400000|2024-12-20 15:10:00|2119.98|2116.98|2132.67|2129.67|2132.77|2129.77|2116.29|2113.29|0
1734707700000|2024-12-20 15:15:00|2132.62|2129.62|2134.76|2131.76|2137.27|2134.27|2131.4|2128.4|0
1734708000000|2024-12-20 15:20:00|2134.51|2131.51|2139.64|2136.64|2139.64|2136.64|2133.17|2130.17|0
1734708300000|2024-12-20 15:25:00|2139.65|2136.65|2145.42|2142.42|2145.42|2142.42|2138.77|2135.77|0
1734708600000|2024-12-20 15:30:00|2145.37|2142.37|2150.58|2147.58|2155.22|2152.22|2145.17|2142.17|0
1734708900000|2024-12-20 15:35:00|2150.46|2147.46|2153.13|2150.13|2154.41|2151.41|2146.3|2143.3|0
1734709200000|2024-12-20 15:40:00|2153.63|2150.63|2158.36|2155.36|2159.25|2156.25|2153.1|2150.1|0
1734709500000|2024-12-20 15:45:00|2158.37|2155.37|2148.09|2145.09|2158.76|2155.76|2148.09|2145.09|0
1734709800000|2024-12-20 15:50:00|2148.04|2145.04|2153.11|2150.11|2153.28|2150.28|2147.94|2144.94|0
1734710100000|2024-12-20 15:55:00|2153.15|2150.15|2152.74|2149.74|2155.68|2152.68|2151.26|2148.26|0
1734710400000|2024-12-20 16:00:00|2152.87|2149.87|2160.69|2157.69|2160.69|2157.69|2150.63|2147.63|0
1734710700000|2024-12-20 16:05:00|2160.66|2157.66|2160.97|2157.97|2163.13|2160.13|2158.85|2155.85|0
1734711000000|2024-12-20 16:10:00|2160.88|2157.88|2166.57|2163.57|2166.7|2163.7|2160.88|2157.88|0
1734711300000|2024-12-20 16:15:00|2166.64|2163.64|2167.94|2164.94|2170.05|2167.05|2164.98|2161.98|0
1734711600000|2024-12-20 16:20:00|2168.12|2165.12|2172.68|2169.68|2173.92|2170.92|2167.83|2164.83|0
1734711900000|2024-12-20 16:25:00|2172.67|2169.67|2172.19|2169.19|2174.8|2171.8|2170.33|2167.33|0
1734712200000|2024-12-20 16:30:00|2171.88|2168.88|2176.95|2173.95|2177.18|2174.18|2171.88|2168.88|0
1734712500000|2024-12-20 16:35:00|2176.94|2173.94|2184.63|2181.63|2184.63|2181.63|2175.56|2172.56|0
1734712800000|2024-12-20 16:40:00|2184.7|2181.7|2184.56|2181.56|2185.39|2182.39|2180.17|2177.17|0
1734713100000|2024-12-20 16:45:00|2184.57|2181.57|2183.06|2180.06|2184.57|2181.57|2180.54|2177.54|0
1734713400000|2024-12-20 16:50:00|2183.08|2180.08|2174.91|2171.91|2184.5|2181.5|2174.85|2171.85|0
1734713700000|2024-12-20 16:55:00|2174.92|2171.92|2185.88|2182.88|2186.39|2183.39|2174.87|2171.87|0
1734714000000|2024-12-20 17:00:00|2185.85|2182.85|2179.96|2176.96|2186.23|2183.23|2179.96|2176.96|0
1734714300000|2024-12-20 17:05:00|2179.91|2176.91|2185.1|2182.1|2185.1|2182.1|2177.99|2174.99|0
1734714600000|2024-12-20 17:10:00|2185.12|2182.12|2187.1|2184.1|2187.1|2184.1|2183.37|2180.37|0
1734714900000|2024-12-20 17:15:00|2187.08|2184.08|2189.46|2186.46|2189.99|2186.99|2186.2|2183.2|0
1734715200000|2024-12-20 17:20:00|2189.39|2186.39|2188.36|2185.36|2189.63|2186.63|2185.4|2182.4|0
1734715500000|2024-12-20 17:25:00|2188.42|2185.42|2192.59|2189.59|2192.69|2189.69|2187.11|2184.11|0
1734715800000|2024-12-20 17:30:00|2192.58|2189.58|2186.65|2183.65|2192.99|2189.99|2183.69|2180.69|0
1734716100000|2024-12-20 17:35:00|2186.7|2183.7|2191.26|2188.26|2191.39|2188.39|2186.46|2183.46|0
1734716400000|2024-12-20 17:40:00|2191.27|2188.27|2190.56|2187.56|2192.03|2189.03|2189.32|2186.32|0
1734716700000|2024-12-20 17:45:00|2190.37|2187.37|2187.55|2184.55|2191.77|2188.77|2186.26|2183.26|0
1734717000000|2024-12-20 17:50:00|2187.63|2184.63|2187.2|2184.2|2188.39|2185.39|2186.16|2183.16|0
1734717300000|2024-12-20 17:55:00|2187.25|2184.25|2184.92|2181.92|2188.98|2185.98|2184.74|2181.74|0
1734717600000|2024-12-20 18:00:00|2185.13|2182.13|2186|2183|2188.35|2185.35|2183.67|2180.67|0
1734717900000|2024-12-20 18:05:00|2185.99|2182.99|2183.86|2180.86|2185.99|2182.99|2183.75|2180.75|0
1734718200000|2024-12-20 18:10:00|2183.93|2180.93|2179.51|2176.51|2184.08|2181.08|2178.79|2175.79|0
1734718500000|2024-12-20 18:15:00|2179.5|2176.5|2177|2174|2179.88|2176.88|2173.19|2170.19|0
1734718800000|2024-12-20 18:20:00|2177.5|2174.5|2175.61|2172.61|2178.41|2175.41|2173.9|2170.9|0
1734719100000|2024-12-20 18:25:00|2175.17|2172.17|2174.5|2171.5|2179.11|2176.11|2174.39|2171.39|0
1734719400000|2024-12-20 18:30:00|2174.47|2171.47|2178.42|2175.42|2179.76|2176.76|2174.17|2171.17|0
1734719700000|2024-12-20 18:35:00|2178.56|2175.56|2181.77|2178.77|2183.15|2180.15|2178.56|2175.56|0
1734720000000|2024-12-20 18:40:00|2181.99|2178.99|2184.24|2181.24|2184.41|2181.41|2181.33|2178.33|0
1734720300000|2024-12-20 18:45:00|2184.16|2181.16|2183.43|2180.43|2184.16|2181.16|2181.88|2178.88|0
1734720600000|2024-12-20 18:50:00|2183.41|2180.41|2187.92|2184.92|2188.26|2185.26|2181.99|2178.99|0
1734720900000|2024-12-20 18:55:00|2187.82|2184.82|2184.67|2181.67|2190.02|2187.02|2184.29|2181.29|0
1734721200000|2024-12-20 19:00:00|2184.64|2181.64|2184.38|2181.38|2186.35|2183.35|2184.03|2181.03|0
1734721500000|2024-12-20 19:05:00|2184.58|2181.58|2187.43|2184.43|2188.25|2185.25|2183.86|2180.86|0
1734721800000|2024-12-20 19:10:00|2187.42|2184.42|2188.3|2185.3|2188.79|2185.79|2186.71|2183.71|0
1734722100000|2024-12-20 19:15:00|2188.29|2185.29|2191.64|2188.64|2193.56|2190.56|2188.15|2185.15|0
1734722400000|2024-12-20 19:20:00|2191.67|2188.67|2194.21|2191.21|2194.21|2191.21|2191.36|2188.36|0
1734722700000|2024-12-20 19:25:00|2194.24|2191.24|2194.76|2191.76|2195.56|2192.56|2193.28|2190.28|0
1734723000000|2024-12-20 19:30:00|2194.8|2191.8|2197.24|2194.24|2197.43|2194.43|2194.58|2191.58|0
1734723300000|2024-12-20 19:35:00|2197.25|2194.25|2198.91|2195.91|2199.71|2196.71|2196.98|2193.98|0
1734723600000|2024-12-20 19:40:00|2198.97|2195.97|2198.99|2195.99|2199.62|2196.62|2197.49|2194.49|0
1734723900000|2024-12-20 19:45:00|2199.23|2196.23|2196.72|2193.72|2199.73|2196.73|2196.72|2193.72|0
1734724200000|2024-12-20 19:50:00|2196.35|2193.35|2193.93|2190.93|2196.44|2193.44|2193.1|2190.1|0
1734724500000|2024-12-20 19:55:00|2193.92|2190.92|2193.24|2190.24|2194.47|2191.47|2192.57|2189.57|0
1734724800000|2024-12-20 20:00:00|2193.52|2190.52|2188.83|2185.83|2194.82|2191.82|2188.1|2185.1|0
1734725100000|2024-12-20 20:05:00|2188.76|2185.76|2190.5|2187.5|2192.28|2189.28|2188.21|2185.21|0
1734725400000|2024-12-20 20:10:00|2190.48|2187.48|2186.59|2183.59|2190.48|2187.48|2186.22|2183.22|0
1734725700000|2024-12-20 20:15:00|2186.63|2183.63|2185.06|2182.06|2186.67|2183.67|2181.48|2178.48|0
1734726000000|2024-12-20 20:20:00|2184.59|2181.59|2185.36|2182.36|2186.16|2183.16|2182.11|2179.11|0
1734726300000|2024-12-20 20:25:00|2185.28|2182.28|2182.8|2179.8|2186.94|2183.94|2182.14|2179.14|0
1734726600000|2024-12-20 20:30:00|2182.81|2179.81|2171.16|2168.16|2184.42|2181.42|2170.63|2167.63|0
1734726900000|2024-12-20 20:35:00|2171.14|2168.14|2178.43|2175.43|2181.46|2178.46|2171.1|2168.1|0
1734727200000|2024-12-20 20:40:00|2178.59|2175.59|2181.26|2178.26|2182.82|2179.82|2178.21|2175.21|0
1734727500000|2024-12-20 20:45:00|2181.29|2178.29|2183.34|2180.34|2187.11|2184.11|2181.03|2178.03|0
1734727800000|2024-12-20 20:50:00|2183.44|2180.44|2191.2|2188.2|2192.4|2189.4|2177.67|2174.67|0
1734728100000|2024-12-20 20:55:00|2191.37|2188.37|2199.69|2196.69|2199.82|2196.82|2188.73|2185.73|0
1734964200000|2024-12-23 14:30:00|2196.43|2193.43|2186.02|2183.02|2197.42|2194.42|2185.99|2182.99|0
1734964500000|2024-12-23 14:35:00|2185.26|2182.26|2186.04|2183.04|2191.61|2188.61|2180.8|2177.8|0
1734964800000|2024-12-23 14:40:00|2185.73|2182.73|2178|2175|2185.75|2182.75|2176.58|2173.58|0
1734965100000|2024-12-23 14:45:00|2177.97|2174.97|2172.92|2169.92|2179.94|2176.94|2171.78|2168.78|0
1734965400000|2024-12-23 14:50:00|2172.95|2169.95|2175.4|2172.4|2175.91|2172.91|2168.46|2165.46|0
1734965700000|2024-12-23 14:55:00|2175.38|2172.38|2176.72|2173.72|2180.01|2177.01|2172.75|2169.75|0
1734966000000|2024-12-23 15:00:00|2176.79|2173.79|2173.65|2170.65|2178.53|2175.53|2171.4|2168.4|0
1734966300000|2024-12-23 15:05:00|2173.66|2170.66|2163.35|2160.35|2173.75|2170.75|2163.1|2160.1|0
1734966600000|2024-12-23 15:10:00|2163.26|2160.26|2168.76|2165.76|2169.03|2166.03|2157.49|2154.49|0
1734966900000|2024-12-23 15:15:00|2168.67|2165.67|2169.41|2166.41|2171.81|2168.81|2166.84|2163.84|0
1734967200000|2024-12-23 15:20:00|2169.38|2166.38|2170.01|2167.01|2173.53|2170.53|2166.78|2163.78|0
1734967500000|2024-12-23 15:25:00|2169.99|2166.99|2167.67|2164.67|2170.27|2167.27|2165.11|2162.11|0
1734967800000|2024-12-23 15:30:00|2167.68|2164.68|2167.45|2164.45|2169.92|2166.92|2165.51|2162.51|0
1734968100000|2024-12-23 15:35:00|2167.76|2164.76|2176.5|2173.5|2177.04|2174.04|2167.76|2164.76|0
1734968400000|2024-12-23 15:40:00|2176.68|2173.68|2172.17|2169.17|2180.14|2177.14|2172.17|2169.17|0
1734968700000|2024-12-23 15:45:00|2172.06|2169.06|2169.77|2166.77|2174.33|2171.33|2169.52|2166.52|0
1734969000000|2024-12-23 15:50:00|2169.8|2166.8|2170.12|2167.12|2172.1|2169.1|2168.77|2165.77|0
1734969300000|2024-12-23 15:55:00|2170.1|2167.1|2171.7|2168.7|2175.72|2172.72|2169.88|2166.88|0
1734969600000|2024-12-23 16:00:00|2171.72|2168.72|2178.98|2175.98|2179.04|2176.04|2171.42|2168.42|0
1734969900000|2024-12-23 16:05:00|2178.94|2175.94|2178.54|2175.54|2179.21|2176.21|2176.67|2173.67|0
1734970200000|2024-12-23 16:10:00|2178.68|2175.68|2178.85|2175.85|2180.05|2177.05|2177.98|2174.98|0
1734970500000|2024-12-23 16:15:00|2178.82|2175.82|2182.1|2179.1|2182.92|2179.92|2178.78|2175.78|0
1734970800000|2024-12-23 16:20:00|2182.12|2179.12|2179.97|2176.97|2182.32|2179.32|2179.35|2176.35|0
1734971100000|2024-12-23 16:25:00|2180.3|2177.3|2185.35|2182.35|2185.35|2182.35|2180.3|2177.3|0
1734971400000|2024-12-23 16:30:00|2185.52|2182.52|2180.31|2177.31|2185.52|2182.52|2179.03|2176.03|0
1734971700000|2024-12-23 16:35:00|2180.37|2177.37|2184.59|2181.59|2185.61|2182.61|2180.36|2177.36|0
1734972000000|2024-12-23 16:40:00|2184.54|2181.54|2191.72|2188.72|2191.73|2188.73|2184.45|2181.45|0
1734972300000|2024-12-23 16:45:00|2191.87|2188.87|2192.01|2189.01|2194.35|2191.35|2190.02|2187.02|0
1734972600000|2024-12-23 16:50:00|2192.21|2189.21|2193.39|2190.39|2194.29|2191.29|2191.92|2188.92|0
1734972900000|2024-12-23 16:55:00|2193.33|2190.33|2194.81|2191.81|2194.84|2191.84|2191.82|2188.82|0
1734973200000|2024-12-23 17:00:00|2194.8|2191.8|2194.27|2191.27|2198.03|2195.03|2193.88|2190.88|0
1734973500000|2024-12-23 17:05:00|2194.18|2191.18|2190.93|2187.93|2194.18|2191.18|2190.52|2187.52|0
1734973800000|2024-12-23 17:10:00|2190.95|2187.95|2188.78|2185.78|2191.97|2188.97|2188.77|2185.77|0
1734974100000|2024-12-23 17:15:00|2188.75|2185.75|2191.41|2188.41|2191.41|2188.41|2188.55|2185.55|0
1734974400000|2024-12-23 17:20:00|2191.49|2188.49|2191.19|2188.19|2193.06|2190.06|2190.93|2187.93|0
1734974700000|2024-12-23 17:25:00|2191.29|2188.29|2193.06|2190.06|2194.84|2191.84|2191.26|2188.26|0
1734975000000|2024-12-23 17:30:00|2193.14|2190.14|2195.07|2192.07|2195.89|2192.89|2192.93|2189.93|0
1734975300000|2024-12-23 17:35:00|2195.05|2192.05|2196.17|2193.17|2196.17|2193.17|2191.85|2188.85|0
1734975600000|2024-12-23 17:40:00|2196.26|2193.26|2195.84|2192.84|2196.52|2193.52|2194.54|2191.54|0
1734975900000|2024-12-23 17:45:00|2195.76|2192.76|2197.81|2194.81|2197.81|2194.81|2195.69|2192.69|0
1734976200000|2024-12-23 17:50:00|2197.97|2194.97|2196.37|2193.37|2198.12|2195.12|2196.04|2193.04|0
1734976500000|2024-12-23 17:55:00|2196.31|2193.31|2195.45|2192.45|2197.31|2194.31|2195.09|2192.09|0
1734976800000|2024-12-23 18:00:00|2195.54|2192.54|2197.01|2194.01|2198.04|2195.04|2194.46|2191.46|0
1734977100000|2024-12-23 18:05:00|2196.95|2193.95|2197.11|2194.11|2198.41|2195.41|2196.92|2193.92|0
1734977400000|2024-12-23 18:10:00|2197.08|2194.08|2193.83|2190.83|2198.13|2195.13|2193.79|2190.79|0
1734977700000|2024-12-23 18:15:00|2193.78|2190.78|2191.25|2188.25|2194.21|2191.21|2189.69|2186.69|0
1734978000000|2024-12-23 18:20:00|2191.24|2188.24|2189.47|2186.47|2191.63|2188.63|2188.17|2185.17|0
1734978300000|2024-12-23 18:25:00|2189.4|2186.4|2190.39|2187.39|2191.44|2188.44|2189.22|2186.22|0
1734978600000|2024-12-23 18:30:00|2190.34|2187.34|2190.6|2187.6|2191.8|2188.8|2189.84|2186.84|0
1734978900000|2024-12-23 18:35:00|2190.62|2187.62|2194.23|2191.23|2194.23|2191.23|2190.49|2187.49|0
1734979200000|2024-12-23 18:40:00|2194.26|2191.26|2193.49|2190.49|2194.94|2191.94|2192.93|2189.93|0
1734979500000|2024-12-23 18:45:00|2193.53|2190.53|2193.2|2190.2|2193.9|2190.9|2192.23|2189.23|0
1734979800000|2024-12-23 18:50:00|2193.19|2190.19|2193.45|2190.45|2193.91|2190.91|2192.46|2189.46|0
1734980100000|2024-12-23 18:55:00|2193.43|2190.43|2194.52|2191.52|2195.15|2192.15|2193.38|2190.38|0
1734980400000|2024-12-23 19:00:00|2194.53|2191.53|2193.96|2190.96|2195.55|2192.55|2193.7|2190.7|0
1734980700000|2024-12-23 19:05:00|2194.01|2191.01|2195.08|2192.08|2195.29|2192.29|2193.79|2190.79|0
1734981000000|2024-12-23 19:10:00|2195.09|2192.09|2196.18|2193.18|2196.19|2193.19|2193.96|2190.96|0
1734981300000|2024-12-23 19:15:00|2196.21|2193.21|2198.03|2195.03|2198.82|2195.82|2196.21|2193.21|0
1734981600000|2024-12-23 19:20:00|2197.96|2194.96|2198.03|2195.03|2198.93|2195.93|2197.86|2194.86|0
1734981900000|2024-12-23 19:25:00|2197.97|2194.97|2195.82|2192.82|2198.15|2195.15|2195.04|2192.04|0
1734982200000|2024-12-23 19:30:00|2195.88|2192.88|2195.35|2192.35|2196.61|2193.61|2195.18|2192.18|0
1734982500000|2024-12-23 19:35:00|2195.38|2192.38|2191.93|2188.93|2195.41|2192.41|2191.7|2188.7|0
1734982800000|2024-12-23 19:40:00|2191.94|2188.94|2195.77|2192.77|2195.86|2192.86|2191.8|2188.8|0
1734983100000|2024-12-23 19:45:00|2195.75|2192.75|2195.81|2192.81|2197.43|2194.43|2195.7|2192.7|0
1734983400000|2024-12-23 19:50:00|2195.69|2192.69|2193.65|2190.65|2195.69|2192.69|2191.89|2188.89|0
1734983700000|2024-12-23 19:55:00|2193.68|2190.68|2191.04|2188.04|2193.8|2190.8|2191.04|2188.04|0
1734984000000|2024-12-23 20:00:00|2191.03|2188.03|2189.08|2186.08|2191.4|2188.4|2187.94|2184.94|0
1734984300000|2024-12-23 20:05:00|2189.01|2186.01|2186.15|2183.15|2189.03|2186.03|2185.93|2182.93|0
1734984600000|2024-12-23 20:10:00|2186.21|2183.21|2188.82|2185.82|2188.83|2185.83|2185.92|2182.92|0
1734984900000|2024-12-23 20:15:00|2188.8|2185.8|2184.65|2181.65|2189.05|2186.05|2183.56|2180.56|0
1734985200000|2024-12-23 20:20:00|2184.58|2181.58|2185.1|2182.1|2186.62|2183.62|2183.56|2180.56|0
1734985500000|2024-12-23 20:25:00|2185.19|2182.19|2187.56|2184.56|2187.71|2184.71|2185.11|2182.11|0
1734985800000|2024-12-23 20:30:00|2187.64|2184.64|2189.18|2186.18|2189.83|2186.83|2187.49|2184.49|0
1734986100000|2024-12-23 20:35:00|2189.22|2186.22|2190.13|2187.13|2191.58|2188.58|2188.43|2185.43|0
1734986400000|2024-12-23 20:40:00|2190.2|2187.2|2189.92|2186.92|2192.8|2189.8|2189.29|2186.29|0
1734986700000|2024-12-23 20:45:00|2189.91|2186.91|2190.05|2187.05|2191.22|2188.22|2188.72|2185.72|0
1734987000000|2024-12-23 20:50:00|2190.01|2187.01|2190.12|2187.12|2191.94|2188.94|2188.18|2185.18|0
1734987300000|2024-12-23 20:55:00|2190.01|2187.01|2191.6|2188.6|2192.51|2189.51|2189.75|2186.75|0
1735050600000|2024-12-24 14:30:00|2203.53|2200.53|2205.81|2202.81|2207.44|2204.44|2203.45|2200.45|0
1735050900000|2024-12-24 14:35:00|2206.21|2203.21|2211.36|2208.36|2211.44|2208.44|2202.71|2199.71|0
1735051200000|2024-12-24 14:40:00|2211.29|2208.29|2213.6|2210.6|2218.71|2215.71|2210.99|2207.99|0
1735051500000|2024-12-24 14:45:00|2213.44|2210.44|2211.41|2208.41|2214.35|2211.35|2211.14|2208.14|0
1735051800000|2024-12-24 14:50:00|2210.76|2207.76|2210.9|2207.9|2212.5|2209.5|2206.76|2203.76|0
1735052100000|2024-12-24 14:55:00|2210.93|2207.93|2218.43|2215.43|2218.99|2215.99|2209.71|2206.71|0
1735052400000|2024-12-24 15:00:00|2218.49|2215.49|2224.48|2221.48|2224.48|2221.48|2217.2|2214.2|0
1735052700000|2024-12-24 15:05:00|2224.49|2221.49|2220.24|2217.24|2224.73|2221.73|2220.24|2217.24|0
1735053000000|2024-12-24 15:10:00|2219.75|2216.75|2222.72|2219.72|2222.72|2219.72|2218.54|2215.54|0
1735053300000|2024-12-24 15:15:00|2222.78|2219.78|2221.86|2218.86|2223.18|2220.18|2221.09|2218.09|0
1735053600000|2024-12-24 15:20:00|2221.78|2218.78|2219.71|2216.71|2221.78|2218.78|2217.02|2214.02|0
1735053900000|2024-12-24 15:25:00|2219.65|2216.65|2221.49|2218.49|2222.12|2219.12|2219.11|2216.11|0
1735054200000|2024-12-24 15:30:00|2221.53|2218.53|2221.35|2218.35|2223.73|2220.73|2219.24|2216.24|0
1735054500000|2024-12-24 15:35:00|2221.31|2218.31|2218.35|2215.35|2221.46|2218.46|2216.35|2213.35|0
1735054800000|2024-12-24 15:40:00|2218.31|2215.31|2220.9|2217.9|2223.16|2220.16|2218.31|2215.31|0
1735055100000|2024-12-24 15:45:00|2220.84|2217.84|2221.11|2218.11|2221.6|2218.6|2219.05|2216.05|0
1735055400000|2024-12-24 15:50:00|2221.15|2218.15|2216.78|2213.78|2222.06|2219.06|2216.48|2213.48|0
1735055700000|2024-12-24 15:55:00|2216.75|2213.75|2222.1|2219.1|2222.44|2219.44|2216.7|2213.7|0
1735056000000|2024-12-24 16:00:00|2222.16|2219.16|2220.88|2217.88|2222.17|2219.17|2220.04|2217.04|0
1735056300000|2024-12-24 16:05:00|2220.87|2217.87|2221.93|2218.93|2221.93|2218.93|2218.59|2215.59|0
1735056600000|2024-12-24 16:10:00|2221.91|2218.91|2223.63|2220.63|2223.77|2220.77|2220.71|2217.71|0
1735056900000|2024-12-24 16:15:00|2223.66|2220.66|2223.99|2220.99|2224.5|2221.5|2222.58|2219.58|0
1735057200000|2024-12-24 16:20:00|2223.91|2220.91|2221.03|2218.03|2223.91|2220.91|2220.04|2217.04|0
1735057500000|2024-12-24 16:25:00|2221.12|2218.12|2220.07|2217.07|2221.55|2218.55|2219.42|2216.42|0
1735057800000|2024-12-24 16:30:00|2220.05|2217.05|2220.25|2217.25|2221.27|2218.27|2217.86|2214.86|0
1735058100000|2024-12-24 16:35:00|2220.28|2217.28|2220.8|2217.8|2221.02|2218.02|2218.79|2215.79|0
1735058400000|2024-12-24 16:40:00|2220.86|2217.86|2221.86|2218.86|2222.03|2219.03|2220.52|2217.52|0
1735058700000|2024-12-24 16:45:00|2221.77|2218.77|2222.42|2219.42|2222.42|2219.42|2220.87|2217.87|0
1735059000000|2024-12-24 16:50:00|2222.45|2219.45|2217.97|2214.97|2222.57|2219.57|2216.43|2213.43|0
1735059300000|2024-12-24 16:55:00|2217.95|2214.95|2218.97|2215.97|2221.02|2218.02|2217.95|2214.95|0
1735059600000|2024-12-24 17:00:00|2218.92|2215.92|2219.06|2216.06|2220.21|2217.21|2218.36|2215.36|0
1735059900000|2024-12-24 17:05:00|2219.07|2216.07|2219.94|2216.94|2220.08|2217.08|2218.92|2215.92|0
1735060200000|2024-12-24 17:10:00|2219.88|2216.88|2222.08|2219.08|2222.08|2219.08|2219.88|2216.88|0
1735060500000|2024-12-24 17:15:00|2222.14|2219.14|2223.62|2220.62|2223.7|2220.7|2221.99|2218.99|0
1735060800000|2024-12-24 17:20:00|2223.64|2220.64|2222.22|2219.22|2223.68|2220.68|2221.39|2218.39|0
1735061100000|2024-12-24 17:25:00|2222.2|2219.2|2223.28|2220.28|2225.07|2222.07|2222.16|2219.16|0
1735061400000|2024-12-24 17:30:00|2223.25|2220.25|2216.93|2213.93|2223.25|2220.25|2216.93|2213.93|0
1735061700000|2024-12-24 17:35:00|2216.89|2213.89|2217.56|2214.56|2217.58|2214.58|2211.51|2208.51|0
1735062000000|2024-12-24 17:40:00|2217.55|2214.55|2216.89|2213.89|2218.74|2215.74|2215.87|2212.87|0
1735062300000|2024-12-24 17:45:00|2216.9|2213.9|2217.38|2214.38|2217.38|2214.38|2214.65|2211.65|0
1735062600000|2024-12-24 17:50:00|2217.55|2214.55|2220.57|2217.57|2220.57|2217.57|2217.55|2214.55|0
1735062900000|2024-12-24 17:55:00|2220.55|2217.55|2222.23|2219.23|2222.82|2219.82|2217.95|2214.95|0
1735063200000|2024-12-24 18:00:00|2222.55|2219.55|2222.28|2219.28|2222.98|2219.98|2222.04|2219.04|0
1735064100000|2024-12-24 18:15:00|2220.78|2220.78|2220.78|2220.78|2220.78|2220.78|2220.78|2220.78|0
1735223400000|2024-12-26 14:30:00|2216.57|2213.57|2218.76|2215.76|2220.04|2217.04|2214.53|2211.53|0
1735223700000|2024-12-26 14:35:00|2219.23|2216.23|2223.44|2220.44|2227.38|2224.38|2218.72|2215.72|0
1735224000000|2024-12-26 14:40:00|2223.16|2220.16|2227.54|2224.54|2228.35|2225.35|2222.87|2219.87|0
1735224300000|2024-12-26 14:45:00|2227.69|2224.69|2222.41|2219.41|2228|2225|2222.01|2219.01|0
1735224600000|2024-12-26 14:50:00|2222.38|2219.38|2208.19|2205.19|2222.57|2219.57|2207.77|2204.77|0
1735224900000|2024-12-26 14:55:00|2208.22|2205.22|2215.66|2212.66|2215.85|2212.85|2208.22|2205.22|0
1735225200000|2024-12-26 15:00:00|2215.8|2212.8|2214.69|2211.69|2216.34|2213.34|2212.49|2209.49|0
1735225500000|2024-12-26 15:05:00|2215.09|2212.09|2209.23|2206.23|2215.9|2212.9|2209.02|2206.02|0
1735225800000|2024-12-26 15:10:00|2209.37|2206.37|2211.72|2208.72|2215.04|2212.04|2209.37|2206.37|0
1735226100000|2024-12-26 15:15:00|2211.76|2208.76|2214.04|2211.04|2214.17|2211.17|2210.34|2207.34|0
1735226400000|2024-12-26 15:20:00|2213.96|2210.96|2223.03|2220.03|2223.03|2220.03|2213.96|2210.96|0
1735226700000|2024-12-26 15:25:00|2222.92|2219.92|2223.36|2220.36|2224.4|2221.4|2221.58|2218.58|0
1735227000000|2024-12-26 15:30:00|2223.4|2220.4|2223.3|2220.3|2225.37|2222.37|2222.88|2219.88|0
1735227300000|2024-12-26 15:35:00|2223.24|2220.24|2226.12|2223.12|2226.3|2223.3|2222.45|2219.45|0
1735227600000|2024-12-26 15:40:00|2226.08|2223.08|2222.5|2219.5|2226.47|2223.47|2221.54|2218.54|0
1735227900000|2024-12-26 15:45:00|2222.54|2219.54|2222.9|2219.9|2223.35|2220.35|2221.6|2218.6|0
1735228200000|2024-12-26 15:50:00|2223.03|2220.03|2223.5|2220.5|2224.28|2221.28|2222.42|2219.42|0
1735228500000|2024-12-26 15:55:00|2223.44|2220.44|2227.86|2224.86|2227.86|2224.86|2222.86|2219.86|0
1735228800000|2024-12-26 16:00:00|2227.8|2224.8|2228.79|2225.79|2229.61|2226.61|2227.07|2224.07|0
1735229100000|2024-12-26 16:05:00|2228.8|2225.8|2228.69|2225.69|2229.14|2226.14|2226.89|2223.89|0
1735229400000|2024-12-26 16:10:00|2228.75|2225.75|2230.59|2227.59|2230.86|2227.86|2228.55|2225.55|0
1735229700000|2024-12-26 16:15:00|2230.58|2227.58|2230.88|2227.88|2231.29|2228.29|2229.18|2226.18|0
1735230000000|2024-12-26 16:20:00|2230.74|2227.74|2228.81|2225.81|2230.88|2227.88|2228.79|2225.79|0
1735230300000|2024-12-26 16:25:00|2228.61|2225.61|2227.68|2224.68|2228.61|2225.61|2226.44|2223.44|0
1735230600000|2024-12-26 16:30:00|2227.5|2224.5|2229.66|2226.66|2230.11|2227.11|2227.5|2224.5|0
1735230900000|2024-12-26 16:35:00|2229.7|2226.7|2229.94|2226.94|2230.14|2227.14|2229.06|2226.06|0
1735231200000|2024-12-26 16:40:00|2229.95|2226.95|2232.69|2229.69|2232.87|2229.87|2229.92|2226.92|0
1735231500000|2024-12-26 16:45:00|2232.86|2229.86|2234.13|2231.13|2234.16|2231.16|2232.09|2229.09|0
1735231800000|2024-12-26 16:50:00|2234.15|2231.15|2234.86|2231.86|2235.3|2232.3|2233.02|2230.02|0
1735232100000|2024-12-26 16:55:00|2234.88|2231.88|2238.01|2235.01|2238.67|2235.67|2234.63|2231.63|0
1735232400000|2024-12-26 17:00:00|2238.02|2235.02|2239.46|2236.46|2240.28|2237.28|2237.74|2234.74|0
1735232700000|2024-12-26 17:05:00|2239.48|2236.48|2238.38|2235.38|2239.6|2236.6|2237.98|2234.98|0
1735233000000|2024-12-26 17:10:00|2238.43|2235.43|2240.7|2237.7|2240.9|2237.9|2238.34|2235.34|0
1735233300000|2024-12-26 17:15:00|2240.67|2237.67|2240.14|2237.14|2241.48|2238.48|2239.94|2236.94|0
1735233600000|2024-12-26 17:20:00|2240.11|2237.11|2238.61|2235.61|2240.44|2237.44|2237.58|2234.58|0
1735233900000|2024-12-26 17:25:00|2238.66|2235.66|2236.09|2233.09|2238.96|2235.96|2235.58|2232.58|0
1735234200000|2024-12-26 17:30:00|2235.88|2232.88|2237.96|2234.96|2238.02|2235.02|2235.03|2232.03|0
1735234500000|2024-12-26 17:35:00|2237.94|2234.94|2235.3|2232.3|2238.17|2235.17|2234.34|2231.34|0
1735234800000|2024-12-26 17:40:00|2235.31|2232.31|2234.63|2231.63|2235.65|2232.65|2234.53|2231.53|0
1735235100000|2024-12-26 17:45:00|2234.62|2231.62|2230.52|2227.52|2235.45|2232.45|2228.23|2225.23|0
1735235400000|2024-12-26 17:50:00|2230.5|2227.5|2232.12|2229.12|2232.12|2229.12|2229.48|2226.48|0
1735235700000|2024-12-26 17:55:00|2232.14|2229.14|2230.79|2227.79|2234.1|2231.1|2229.49|2226.49|0
1735236000000|2024-12-26 18:00:00|2230.82|2227.82|2233.51|2230.51|2233.92|2230.92|2230.8|2227.8|0
1735236300000|2024-12-26 18:05:00|2233.52|2230.52|2234.07|2231.07|2234.07|2231.07|2232.09|2229.09|0
1735236600000|2024-12-26 18:10:00|2234.11|2231.11|2231.25|2228.25|2234.15|2231.15|2231.22|2228.22|0
1735236900000|2024-12-26 18:15:00|2231.2|2228.2|2235.88|2232.88|2235.88|2232.88|2231.02|2228.02|0
1735237200000|2024-12-26 18:20:00|2235.86|2232.86|2233.49|2230.49|2235.86|2232.86|2232.96|2229.96|0
1735237500000|2024-12-26 18:25:00|2233.58|2230.58|2235|2232|2235|2232|2233.58|2230.58|0
1735237800000|2024-12-26 18:30:00|2235.04|2232.04|2231.29|2228.29|2235.06|2232.06|2231.29|2228.29|0
1735238100000|2024-12-26 18:35:00|2231.26|2228.26|2232.16|2229.16|2233.82|2230.82|2231.24|2228.24|0
1735238400000|2024-12-26 18:40:00|2232.2|2229.2|2230.12|2227.12|2232.29|2229.29|2229.9|2226.9|0
1735238700000|2024-12-26 18:45:00|2230.26|2227.26|2232.76|2229.76|2232.98|2229.98|2230.09|2227.09|0
1735239000000|2024-12-26 18:50:00|2232.8|2229.8|2232.43|2229.43|2232.91|2229.91|2231.37|2228.37|0
1735239300000|2024-12-26 18:55:00|2232.44|2229.44|2231.42|2228.42|2232.81|2229.81|2230.66|2227.66|0
1735239600000|2024-12-26 19:00:00|2231.44|2228.44|2230.05|2227.05|2231.44|2228.44|2229.83|2226.83|0
1735239900000|2024-12-26 19:05:00|2230.13|2227.13|2230.29|2227.29|2230.78|2227.78|2228.94|2225.94|0
1735240200000|2024-12-26 19:10:00|2230.31|2227.31|2231.08|2228.08|2232.88|2229.88|2230.29|2227.29|0
1735240500000|2024-12-26 19:15:00|2231.09|2228.09|2229.19|2226.19|2231.12|2228.12|2229.06|2226.06|0
1735240800000|2024-12-26 19:20:00|2229.16|2226.16|2230.65|2227.65|2230.65|2227.65|2229.16|2226.16|0
1735241100000|2024-12-26 19:25:00|2230.66|2227.66|2229.92|2226.92|2231.01|2228.01|2229.85|2226.85|0
1735241400000|2024-12-26 19:30:00|2229.81|2226.81|2229.4|2226.4|2230.72|2227.72|2229.36|2226.36|0
1735241700000|2024-12-26 19:35:00|2229.37|2226.37|2230.05|2227.05|2230.05|2227.05|2228.38|2225.38|0
1735242000000|2024-12-26 19:40:00|2230.16|2227.16|2233.08|2230.08|2233.39|2230.39|2230.16|2227.16|0
1735242300000|2024-12-26 19:45:00|2233.19|2230.19|2233.33|2230.33|2233.83|2230.83|2232.95|2229.95|0
1735242600000|2024-12-26 19:50:00|2233.34|2230.34|2234.64|2231.64|2235.01|2232.01|2233.1|2230.1|0
1735242900000|2024-12-26 19:55:00|2234.65|2231.65|2235.62|2232.62|2235.81|2232.81|2234.37|2231.37|0
1735243200000|2024-12-26 20:00:00|2235.63|2232.63|2234.84|2231.84|2235.91|2232.91|2233.9|2230.9|0
1735243500000|2024-12-26 20:05:00|2234.86|2231.86|2235.25|2232.25|2235.48|2232.48|2234.66|2231.66|0
1735243800000|2024-12-26 20:10:00|2235.22|2232.22|2232.25|2229.25|2235.4|2232.4|2232.25|2229.25|0
1735244100000|2024-12-26 20:15:00|2232.21|2229.21|2234.1|2231.1|2234.1|2231.1|2232.21|2229.21|0
1735244400000|2024-12-26 20:20:00|2234.12|2231.12|2233.5|2230.5|2234.45|2231.45|2232.99|2229.99|0
1735244700000|2024-12-26 20:25:00|2233.59|2230.59|2233.91|2230.91|2234.63|2231.63|2233.52|2230.52|0
1735245000000|2024-12-26 20:30:00|2233.84|2230.84|2234.83|2231.83|2235.15|2232.15|2233.56|2230.56|0
1735245300000|2024-12-26 20:35:00|2234.81|2231.81|2233|2230|2234.81|2231.81|2232.73|2229.73|0
1735245600000|2024-12-26 20:40:00|2233.02|2230.02|2232.68|2229.68|2233.12|2230.12|2232.18|2229.18|0
1735245900000|2024-12-26 20:45:00|2232.7|2229.7|2232.24|2229.24|2234.39|2231.39|2231.29|2228.29|0
1735246200000|2024-12-26 20:50:00|2232.29|2229.29|2231.37|2228.37|2233.17|2230.17|2229.77|2226.77|0
1735246500000|2024-12-26 20:55:00|2231.35|2228.35|2228.48|2225.48|2231.47|2228.47|2227.32|2224.32|0
1735309800000|2024-12-27 14:30:00|2203.74|2200.74|2199.05|2196.05|2204.01|2201.01|2199.05|2196.05|0
1735310100000|2024-12-27 14:35:00|2198.92|2195.92|2191.8|2188.8|2200.07|2197.07|2189.53|2186.53|0
1735310400000|2024-12-27 14:40:00|2191.85|2188.85|2185|2182|2194.07|2191.07|2184.75|2181.75|0
1735310700000|2024-12-27 14:45:00|2185.01|2182.01|2195|2192|2196.13|2193.13|2183.31|2180.31|0
1735311000000|2024-12-27 14:50:00|2194.81|2191.81|2194.75|2191.75|2196.69|2193.69|2192.58|2189.58|0
1735311300000|2024-12-27 14:55:00|2194.64|2191.64|2187.8|2184.8|2194.78|2191.78|2187.8|2184.8|0
1735311600000|2024-12-27 15:00:00|2187.88|2184.88|2172.22|2169.22|2188.26|2185.26|2172.05|2169.05|0
1735311900000|2024-12-27 15:05:00|2172.05|2169.05|2173.74|2170.74|2173.97|2170.97|2166.05|2163.05|0
1735312200000|2024-12-27 15:10:00|2173.57|2170.57|2165.25|2162.25|2173.62|2170.62|2162.65|2159.65|0
1735312500000|2024-12-27 15:15:00|2165.28|2162.28|2158.52|2155.52|2165.72|2162.72|2156.44|2153.44|0
1735312800000|2024-12-27 15:20:00|2158.54|2155.54|2164.88|2161.88|2169.15|2166.15|2157.16|2154.16|0
1735313100000|2024-12-27 15:25:00|2164.41|2161.41|2164.12|2161.12|2165.86|2162.86|2162.94|2159.94|0
1735313400000|2024-12-27 15:30:00|2164.14|2161.14|2159|2156|2164.8|2161.8|2158.41|2155.41|0
1735313700000|2024-12-27 15:35:00|2159.01|2156.01|2160.76|2157.76|2162.24|2159.24|2158.89|2155.89|0
1735314000000|2024-12-27 15:40:00|2160.74|2157.74|2165.6|2162.6|2167.01|2164.01|2159.15|2156.15|0
1735314300000|2024-12-27 15:45:00|2165.74|2162.74|2170.38|2167.38|2170.46|2167.46|2164.59|2161.59|0
1735314600000|2024-12-27 15:50:00|2170.39|2167.39|2174.4|2171.4|2174.4|2171.4|2169.33|2166.33|0
1735314900000|2024-12-27 15:55:00|2174.41|2171.41|2174.51|2171.51|2175.57|2172.57|2172.89|2169.89|0
1735315200000|2024-12-27 16:00:00|2174.42|2171.42|2169.89|2166.89|2174.85|2171.85|2169.18|2166.18|0
1735315500000|2024-12-27 16:05:00|2169.84|2166.84|2169.61|2166.61|2170.95|2167.95|2168.54|2165.54|0
1735315800000|2024-12-27 16:10:00|2169.58|2166.58|2166.28|2163.28|2171.22|2168.22|2166.21|2163.21|0
1735316100000|2024-12-27 16:15:00|2165.99|2162.99|2165.69|2162.69|2167.88|2164.88|2165.69|2162.69|0
1735316400000|2024-12-27 16:20:00|2165.68|2162.68|2166.75|2163.75|2167.3|2164.3|2165.19|2162.19|0
1735316700000|2024-12-27 16:25:00|2166.74|2163.74|2175.97|2172.97|2175.97|2172.97|2166.69|2163.69|0
1735317000000|2024-12-27 16:30:00|2176.06|2173.06|2176.77|2173.77|2178.11|2175.11|2174.76|2171.76|0
1735317300000|2024-12-27 16:35:00|2176.74|2173.74|2172.08|2169.08|2176.8|2173.8|2171.92|2168.92|0
1735317600000|2024-12-27 16:40:00|2172.09|2169.09|2166.02|2163.02|2173.49|2170.49|2166.02|2163.02|0
1735317900000|2024-12-27 16:45:00|2165.98|2162.98|2165.23|2162.23|2167.06|2164.06|2165.21|2162.21|0
1735318200000|2024-12-27 16:50:00|2165.2|2162.2|2158.47|2155.47|2165.37|2162.37|2158.47|2155.47|0
1735318500000|2024-12-27 16:55:00|2158.46|2155.46|2161.94|2158.94|2164.03|2161.03|2158.38|2155.38|0
1735318800000|2024-12-27 17:00:00|2161.93|2158.93|2161.42|2158.42|2164.43|2161.43|2161.22|2158.22|0
1735319100000|2024-12-27 17:05:00|2161.4|2158.4|2161.74|2158.74|2162.98|2159.98|2160.01|2157.01|0
1735319400000|2024-12-27 17:10:00|2161.7|2158.7|2161.22|2158.22|2163.69|2160.69|2160.91|2157.91|0
1735319700000|2024-12-27 17:15:00|2161.2|2158.2|2159.87|2156.87|2162.18|2159.18|2159.08|2156.08|0
1735320000000|2024-12-27 17:20:00|2159.97|2156.97|2159.68|2156.68|2161.2|2158.2|2158.39|2155.39|0
1735320300000|2024-12-27 17:25:00|2159.64|2156.64|2162.21|2159.21|2163.85|2160.85|2159.63|2156.63|0
1735320600000|2024-12-27 17:30:00|2162.43|2159.43|2164.68|2161.68|2167.86|2164.86|2162.43|2159.43|0
1735320900000|2024-12-27 17:35:00|2164.89|2161.89|2160.79|2157.79|2164.98|2161.98|2158.62|2155.62|0
1735321200000|2024-12-27 17:40:00|2160.84|2157.84|2163.91|2160.91|2164.56|2161.56|2160.8|2157.8|0
1735321500000|2024-12-27 17:45:00|2164.14|2161.14|2162.52|2159.52|2164.61|2161.61|2161.68|2158.68|0
1735321800000|2024-12-27 17:50:00|2162.6|2159.6|2166.18|2163.18|2166.18|2163.18|2162.51|2159.51|0
1735322100000|2024-12-27 17:55:00|2166.22|2163.22|2166.51|2163.51|2167.44|2164.44|2165.47|2162.47|0
1735322400000|2024-12-27 18:00:00|2166.57|2163.57|2171.52|2168.52|2171.6|2168.6|2166.4|2163.4|0
1735322700000|2024-12-27 18:05:00|2171.55|2168.55|2169.18|2166.18|2171.67|2168.67|2166.71|2163.71|0
1735323000000|2024-12-27 18:10:00|2169.09|2166.09|2171.03|2168.03|2171.38|2168.38|2168.96|2165.96|0
1735323300000|2024-12-27 18:15:00|2171.01|2168.01|2170.64|2167.64|2171.96|2168.96|2170.09|2167.09|0
1735323600000|2024-12-27 18:20:00|2170.66|2167.66|2169.13|2166.13|2171.27|2168.27|2169|2166|0
1735323900000|2024-12-27 18:25:00|2169.14|2166.14|2168.36|2165.36|2170.87|2167.87|2167.91|2164.91|0
1735324200000|2024-12-27 18:30:00|2168.29|2165.29|2171.95|2168.95|2171.95|2168.95|2167.74|2164.74|0
1735324500000|2024-12-27 18:35:00|2172.37|2169.37|2172.67|2169.67|2174.25|2171.25|2171.81|2168.81|0
1735324800000|2024-12-27 18:40:00|2172.78|2169.78|2174.65|2171.65|2175.38|2172.38|2172.64|2169.64|0
1735325100000|2024-12-27 18:45:00|2174.66|2171.66|2174.8|2171.8|2176.33|2173.33|2173.67|2170.67|0
1735325400000|2024-12-27 18:50:00|2174.82|2171.82|2180.5|2177.5|2180.5|2177.5|2174.82|2171.82|0
1735325700000|2024-12-27 18:55:00|2180.47|2177.47|2182.09|2179.09|2182.59|2179.59|2180.4|2177.4|0
1735326000000|2024-12-27 19:00:00|2182.13|2179.13|2181.34|2178.34|2182.18|2179.18|2179.45|2176.45|0
1735326300000|2024-12-27 19:05:00|2181.3|2178.3|2181.14|2178.14|2184.22|2181.22|2180.98|2177.98|0
1735326600000|2024-12-27 19:10:00|2181.2|2178.2|2179.55|2176.55|2182.23|2179.23|2179.33|2176.33|0
1735326900000|2024-12-27 19:15:00|2179.57|2176.57|2180.87|2177.87|2180.89|2177.89|2178.93|2175.93|0
1735327200000|2024-12-27 19:20:00|2180.91|2177.91|2176.45|2173.45|2181.23|2178.23|2176|2173|0
1735327500000|2024-12-27 19:25:00|2176.41|2173.41|2176.2|2173.2|2176.92|2173.92|2175.33|2172.33|0
1735327800000|2024-12-27 19:30:00|2176.29|2173.29|2179.38|2176.38|2179.41|2176.41|2176.05|2173.05|0
1735328100000|2024-12-27 19:35:00|2179.46|2176.46|2179.67|2176.67|2181.05|2178.05|2179.46|2176.46|0
1735328400000|2024-12-27 19:40:00|2179.7|2176.7|2181.94|2178.94|2182.15|2179.15|2179.7|2176.7|0
1735328700000|2024-12-27 19:45:00|2182.01|2179.01|2184.49|2181.49|2184.51|2181.51|2181.96|2178.96|0
1735329000000|2024-12-27 19:50:00|2184.52|2181.52|2184.98|2181.98|2185.32|2182.32|2184.04|2181.04|0
1735329300000|2024-12-27 19:55:00|2184.99|2181.99|2188.15|2185.15|2188.58|2185.58|2184.99|2181.99|0
1735329600000|2024-12-27 20:00:00|2188.17|2185.17|2185.84|2182.84|2188.45|2185.45|2185.4|2182.4|0
1735329900000|2024-12-27 20:05:00|2186.23|2183.23|2187.46|2184.46|2187.64|2184.64|2184.07|2181.07|0
1735330200000|2024-12-27 20:10:00|2187.47|2184.47|2181.48|2178.48|2187.55|2184.55|2180.63|2177.63|0
1735330500000|2024-12-27 20:15:00|2181.55|2178.55|2181.9|2178.9|2183.46|2180.46|2181.55|2178.55|0
1735330800000|2024-12-27 20:20:00|2181.91|2178.91|2181.8|2178.8|2182.51|2179.51|2180.37|2177.37|0
1735331100000|2024-12-27 20:25:00|2181.78|2178.78|2182.91|2179.91|2182.98|2179.98|2180.99|2177.99|0
1735331400000|2024-12-27 20:30:00|2182.73|2179.73|2180.96|2177.96|2182.73|2179.73|2180.24|2177.24|0
1735331700000|2024-12-27 20:35:00|2180.98|2177.98|2180.21|2177.21|2181.16|2178.16|2179.25|2176.25|0
1735332000000|2024-12-27 20:40:00|2180.19|2177.19|2176.64|2173.64|2180.51|2177.51|2176.51|2173.51|0
1735332300000|2024-12-27 20:45:00|2176.54|2173.54|2178.51|2175.51|2178.81|2175.81|2175.52|2172.52|0
1735332600000|2024-12-27 20:50:00|2178.52|2175.52|2182.37|2179.37|2186.45|2183.45|2178.45|2175.45|0
1735332900000|2024-12-27 20:55:00|2182.45|2179.45|2183.09|2180.09|2183.25|2180.25|2180.75|2177.75|0
1735569000000|2024-12-30 14:30:00|2150.27|2147.27|2139.25|2136.25|2150.27|2147.27|2139.14|2136.14|0
1735569300000|2024-12-30 14:35:00|2139.17|2136.17|2142.14|2139.14|2143.62|2140.62|2135.93|2132.93|0
1735569600000|2024-12-30 14:40:00|2141.85|2138.85|2137.28|2134.28|2142.97|2139.97|2136.27|2133.27|0
1735569900000|2024-12-30 14:45:00|2137.45|2134.45|2136.58|2133.58|2138.37|2135.37|2132.64|2129.64|0
1735570200000|2024-12-30 14:50:00|2136.59|2133.59|2138.17|2135.17|2140.63|2137.63|2135.35|2132.35|0
1735570500000|2024-12-30 14:55:00|2138.31|2135.31|2130.7|2127.7|2142.17|2139.17|2130.53|2127.53|0
1735570800000|2024-12-30 15:00:00|2130.59|2127.59|2134.62|2131.62|2137.85|2134.85|2126.37|2123.37|0
1735571100000|2024-12-30 15:05:00|2135.02|2132.02|2132.41|2129.41|2135.58|2132.58|2132.24|2129.24|0
1735571400000|2024-12-30 15:10:00|2132.38|2129.38|2138.03|2135.03|2138.56|2135.56|2130.28|2127.28|0
1735571700000|2024-12-30 15:15:00|2138.04|2135.04|2136.25|2133.25|2139.64|2136.64|2133.73|2130.73|0
1735572000000|2024-12-30 15:20:00|2136.3|2133.3|2127.65|2124.65|2137.34|2134.34|2127.26|2124.26|0
1735572300000|2024-12-30 15:25:00|2127.69|2124.69|2131.03|2128.03|2131.57|2128.57|2126.6|2123.6|0
1735572600000|2024-12-30 15:30:00|2131.09|2128.09|2135.74|2132.74|2135.97|2132.97|2130.61|2127.61|0
1735572900000|2024-12-30 15:35:00|2135.79|2132.79|2143.6|2140.6|2143.61|2140.61|2132.51|2129.51|0
1735573200000|2024-12-30 15:40:00|2143.71|2140.71|2147.07|2144.07|2147.26|2144.26|2142.05|2139.05|0
1735573500000|2024-12-30 15:45:00|2147.04|2144.04|2140.23|2137.23|2149.43|2146.43|2140.12|2137.12|0
1735573800000|2024-12-30 15:50:00|2141.13|2138.13|2143.89|2140.89|2143.93|2140.93|2139.58|2136.58|0
1735574100000|2024-12-30 15:55:00|2143.8|2140.8|2150.56|2147.56|2150.56|2147.56|2143.8|2140.8|0
1735574400000|2024-12-30 16:00:00|2150.63|2147.63|2148.24|2145.24|2150.65|2147.65|2146.94|2143.94|0
1735574700000|2024-12-30 16:05:00|2148.25|2145.25|2150.58|2147.58|2150.58|2147.58|2148.16|2145.16|0
1735575000000|2024-12-30 16:10:00|2150.67|2147.67|2150.66|2147.66|2151.45|2148.45|2149.76|2146.76|0
1735575300000|2024-12-30 16:15:00|2150.85|2147.85|2154.73|2151.73|2154.73|2151.73|2150.17|2147.17|0
1735575600000|2024-12-30 16:20:00|2154.74|2151.74|2151.85|2148.85|2156|2153|2151.79|2148.79|0
1735575900000|2024-12-30 16:25:00|2151.88|2148.88|2152.92|2149.92|2153.63|2150.63|2151.2|2148.2|0
1735576200000|2024-12-30 16:30:00|2153.24|2150.24|2157.17|2154.17|2157.27|2154.27|2153.24|2150.24|0
1735576500000|2024-12-30 16:35:00|2157.1|2154.1|2159.2|2156.2|2159.2|2156.2|2156.05|2153.05|0
1735576800000|2024-12-30 16:40:00|2159.39|2156.39|2162.18|2159.18|2162.19|2159.19|2159.31|2156.31|0
1735577100000|2024-12-30 16:45:00|2162.2|2159.2|2158.29|2155.29|2162.48|2159.48|2158.29|2155.29|0
1735577400000|2024-12-30 16:50:00|2158.25|2155.25|2161.26|2158.26|2161.68|2158.68|2158.25|2155.25|0
1735577700000|2024-12-30 16:55:00|2161.27|2158.27|2163.9|2160.9|2164.84|2161.84|2161.27|2158.27|0
1735578000000|2024-12-30 17:00:00|2163.92|2160.92|2167.1|2164.1|2168.96|2165.96|2163.8|2160.8|0
1735578300000|2024-12-30 17:05:00|2167.12|2164.12|2164.16|2161.16|2167.74|2164.74|2162.78|2159.78|0
1735578600000|2024-12-30 17:10:00|2164.15|2161.15|2165.49|2162.49|2167.07|2164.07|2163.96|2160.96|0
1735578900000|2024-12-30 17:15:00|2165.48|2162.48|2165.12|2162.12|2165.48|2162.48|2164.17|2161.17|0
1735579200000|2024-12-30 17:20:00|2165.21|2162.21|2167.69|2164.69|2167.81|2164.81|2165.04|2162.04|0
1735579500000|2024-12-30 17:25:00|2167.72|2164.72|2168.66|2165.66|2168.66|2165.66|2165.92|2162.92|0
1735579800000|2024-12-30 17:30:00|2168.47|2165.47|2170.58|2167.58|2170.58|2167.58|2167.78|2164.78|0
1735580100000|2024-12-30 17:35:00|2170.54|2167.54|2168.15|2165.15|2170.78|2167.78|2167.97|2164.97|0
1735580400000|2024-12-30 17:40:00|2168.22|2165.22|2171.26|2168.26|2171.31|2168.31|2168.22|2165.22|0
1735580700000|2024-12-30 17:45:00|2171.29|2168.29|2175.42|2172.42|2175.86|2172.86|2171.29|2168.29|0
1735581000000|2024-12-30 17:50:00|2175.4|2172.4|2172.11|2169.11|2175.51|2172.51|2172.11|2169.11|0
1735581300000|2024-12-30 17:55:00|2172.06|2169.06|2175.47|2172.47|2175.6|2172.6|2168.13|2165.13|0
1735581600000|2024-12-30 18:00:00|2175.33|2172.33|2169.38|2166.38|2175.33|2172.33|2169.3|2166.3|0
1735581900000|2024-12-30 18:05:00|2169.39|2166.39|2172.18|2169.18|2172.25|2169.25|2167.9|2164.9|0
1735582200000|2024-12-30 18:10:00|2172.2|2169.2|2176.06|2173.06|2176.18|2173.18|2172.2|2169.2|0
1735582500000|2024-12-30 18:15:00|2176.1|2173.1|2173.57|2170.57|2176.97|2173.97|2172.84|2169.84|0
1735582800000|2024-12-30 18:20:00|2173.59|2170.59|2170.21|2167.21|2174.37|2171.37|2170.1|2167.1|0
1735583100000|2024-12-30 18:25:00|2170.31|2167.31|2170.9|2167.9|2171.6|2168.6|2167.42|2164.42|0
1735583400000|2024-12-30 18:30:00|2170.71|2167.71|2172.93|2169.93|2172.96|2169.96|2169.65|2166.65|0
1735583700000|2024-12-30 18:35:00|2173.05|2170.05|2172.34|2169.34|2173.61|2170.61|2169.74|2166.74|0
1735584000000|2024-12-30 18:40:00|2172.35|2169.35|2175.09|2172.09|2175.78|2172.78|2172.13|2169.13|0
1735584300000|2024-12-30 18:45:00|2175.03|2172.03|2175.35|2172.35|2175.77|2172.77|2174.65|2171.65|0
1735584600000|2024-12-30 18:50:00|2175.23|2172.23|2173.4|2170.4|2175.29|2172.29|2172.85|2169.85|0
1735584900000|2024-12-30 18:55:00|2173.49|2170.49|2173.84|2170.84|2174.13|2171.13|2172.8|2169.8|0
1735585200000|2024-12-30 19:00:00|2173.92|2170.92|2172.07|2169.07|2174.64|2171.64|2172.07|2169.07|0
1735585500000|2024-12-30 19:05:00|2172.02|2169.02|2171.13|2168.13|2173.2|2170.2|2168.48|2165.48|0
1735585800000|2024-12-30 19:10:00|2171.15|2168.15|2168.19|2165.19|2171.74|2168.74|2166.06|2163.06|0
1735586100000|2024-12-30 19:15:00|2168.2|2165.2|2167.05|2164.05|2169.73|2166.73|2166.91|2163.91|0
1735586400000|2024-12-30 19:20:00|2166.96|2163.96|2166.44|2163.44|2167.26|2164.26|2164.84|2161.84|0
1735586700000|2024-12-30 19:25:00|2166.41|2163.41|2167.18|2164.18|2168.16|2165.16|2166.11|2163.11|0
1735587000000|2024-12-30 19:30:00|2167.14|2164.14|2167.48|2164.48|2170.2|2167.2|2166.8|2163.8|0
1735587300000|2024-12-30 19:35:00|2167.45|2164.45|2166.57|2163.57|2167.99|2164.99|2166.41|2163.41|0
1735587600000|2024-12-30 19:40:00|2166.72|2163.72|2167.07|2164.07|2168.71|2165.71|2166.52|2163.52|0
1735587900000|2024-12-30 19:45:00|2167.04|2164.04|2167.22|2164.22|2168.26|2165.26|2166.77|2163.77|0
1735588200000|2024-12-30 19:50:00|2167.24|2164.24|2167.98|2164.98|2168.74|2165.74|2167.03|2164.03|0
1735588500000|2024-12-30 19:55:00|2168|2165|2168.51|2165.51|2169.84|2166.84|2167.73|2164.73|0
1735588800000|2024-12-30 20:00:00|2168.39|2165.39|2167.34|2164.34|2168.79|2165.79|2167.25|2164.25|0
1735589100000|2024-12-30 20:05:00|2167.35|2164.35|2166.74|2163.74|2167.35|2164.35|2165.7|2162.7|0
1735589400000|2024-12-30 20:10:00|2166.63|2163.63|2169.68|2166.68|2169.77|2166.77|2165.83|2162.83|0
1735589700000|2024-12-30 20:15:00|2169.61|2166.61|2171.16|2168.16|2171.16|2168.16|2169.01|2166.01|0
1735590000000|2024-12-30 20:20:00|2171.18|2168.18|2169.01|2166.01|2171.21|2168.21|2168.94|2165.94|0
1735590300000|2024-12-30 20:25:00|2168.99|2165.99|2162.43|2159.43|2169.3|2166.3|2162.43|2159.43|0
1735590600000|2024-12-30 20:30:00|2162.22|2159.22|2162.16|2159.16|2164.57|2161.57|2161.93|2158.93|0
1735590900000|2024-12-30 20:35:00|2162.14|2159.14|2159.69|2156.69|2162.77|2159.77|2159.26|2156.26|0
1735591200000|2024-12-30 20:40:00|2159.66|2156.66|2159.55|2156.55|2162.93|2159.93|2158.05|2155.05|0
1735591500000|2024-12-30 20:45:00|2159.56|2156.56|2158.81|2155.81|2160.7|2157.7|2157.74|2154.74|0
1735591800000|2024-12-30 20:50:00|2158.59|2155.59|2159.03|2156.03|2161.06|2158.06|2157.15|2154.15|0
1735592100000|2024-12-30 20:55:00|2159.02|2156.02|2152.86|2149.86|2159.84|2156.84|2152.86|2149.86|0
1735655400000|2024-12-31 14:30:00|2155.24|2152.24|2153|2150|2155.24|2152.24|2151.86|2148.86|0
1735655700000|2024-12-31 14:35:00|2152.86|2149.86|2135.13|2132.13|2154.24|2151.24|2134.33|2131.33|0
1735656000000|2024-12-31 14:40:00|2135|2132|2145.44|2142.44|2145.83|2142.83|2134.93|2131.93|0
1735656300000|2024-12-31 14:45:00|2145.4|2142.4|2151.01|2148.01|2151.8|2148.8|2145.23|2142.23|0
1735656600000|2024-12-31 14:50:00|2151.05|2148.05|2144.85|2141.85|2151.34|2148.34|2142.58|2139.58|0
1735656900000|2024-12-31 14:55:00|2144.8|2141.8|2147.77|2144.77|2148.12|2145.12|2143.6|2140.6|0
1735657200000|2024-12-31 15:00:00|2147.46|2144.46|2144.62|2141.62|2150.65|2147.65|2144.62|2141.62|0
1735657500000|2024-12-31 15:05:00|2144.54|2141.54|2135.02|2132.02|2145.23|2142.23|2134.99|2131.99|0
1735657800000|2024-12-31 15:10:00|2134.93|2131.93|2140.17|2137.17|2140.17|2137.17|2133.34|2130.34|0
1735658100000|2024-12-31 15:15:00|2140.15|2137.15|2147.13|2144.13|2147.13|2144.13|2139.68|2136.68|0
1735658400000|2024-12-31 15:20:00|2147.56|2144.56|2152.45|2149.45|2152.66|2149.66|2146.68|2143.68|0
1735658700000|2024-12-31 15:25:00|2152.44|2149.44|2154.02|2151.02|2157.41|2154.41|2151.55|2148.55|0
1735659000000|2024-12-31 15:30:00|2154.14|2151.14|2146.74|2143.74|2154.57|2151.57|2146.69|2143.69|0
1735659300000|2024-12-31 15:35:00|2146.86|2143.86|2149.54|2146.54|2149.82|2146.82|2146.35|2143.35|0
1735659600000|2024-12-31 15:40:00|2149.52|2146.52|2143.31|2140.31|2150.27|2147.27|2143.25|2140.25|0
1735659900000|2024-12-31 15:45:00|2143.15|2140.15|2140.74|2137.74|2143.73|2140.73|2140.73|2137.73|0
1735660200000|2024-12-31 15:50:00|2140.77|2137.77|2144.26|2141.26|2144.7|2141.7|2140.64|2137.64|0
1735660500000|2024-12-31 15:55:00|2144.27|2141.27|2141.28|2138.28|2144.74|2141.74|2141.28|2138.28|0
1735660800000|2024-12-31 16:00:00|2141.58|2138.58|2136.55|2133.55|2141.81|2138.81|2136.16|2133.16|0
1735661100000|2024-12-31 16:05:00|2136.57|2133.57|2140.36|2137.36|2140.6|2137.6|2136.13|2133.13|0
1735661400000|2024-12-31 16:10:00|2140.41|2137.41|2141.17|2138.17|2141.2|2138.2|2139.41|2136.41|0
1735661700000|2024-12-31 16:15:00|2141.16|2138.16|2138.43|2135.43|2141.65|2138.65|2138.4|2135.4|0
1735662000000|2024-12-31 16:20:00|2138.33|2135.33|2135.68|2132.68|2138.33|2135.33|2134.27|2131.27|0
1735662300000|2024-12-31 16:25:00|2135.74|2132.74|2135.29|2132.29|2137.36|2134.36|2135.29|2132.29|0
1735662600000|2024-12-31 16:30:00|2135.19|2132.19|2132.7|2129.7|2135.19|2132.19|2131.91|2128.91|0
1735662900000|2024-12-31 16:35:00|2132.69|2129.69|2133.98|2130.98|2135.13|2132.13|2132.51|2129.51|0
1735663200000|2024-12-31 16:40:00|2133.96|2130.96|2140.65|2137.65|2140.68|2137.68|2133.65|2130.65|0
1735663500000|2024-12-31 16:45:00|2140.64|2137.64|2144.35|2141.35|2144.71|2141.71|2140.39|2137.39|0
1735663800000|2024-12-31 16:50:00|2144.38|2141.38|2143.9|2140.9|2145.72|2142.72|2142.59|2139.59|0
1735664100000|2024-12-31 16:55:00|2143.96|2140.96|2143.47|2140.47|2143.96|2140.96|2142.42|2139.42|0
1735664400000|2024-12-31 17:00:00|2143.51|2140.51|2143.29|2140.29|2143.52|2140.52|2140.51|2137.51|0
1735664700000|2024-12-31 17:05:00|2143.18|2140.18|2142.69|2139.69|2143.25|2140.25|2140.71|2137.71|0
1735665000000|2024-12-31 17:10:00|2142.68|2139.68|2139.72|2136.72|2142.71|2139.71|2138.4|2135.4|0
1735665300000|2024-12-31 17:15:00|2139.7|2136.7|2140.37|2137.37|2140.47|2137.47|2138.18|2135.18|0
1735665600000|2024-12-31 17:20:00|2140.16|2137.16|2133.07|2130.07|2140.47|2137.47|2132.74|2129.74|0
1735665900000|2024-12-31 17:25:00|2133.02|2130.02|2128.44|2125.44|2134.09|2131.09|2128.34|2125.34|0
1735666200000|2024-12-31 17:30:00|2128.5|2125.5|2126.09|2123.09|2129.2|2126.2|2125.65|2122.65|0
1735666500000|2024-12-31 17:35:00|2126.19|2123.19|2121.66|2118.66|2126.38|2123.38|2121.63|2118.63|0
1735666800000|2024-12-31 17:40:00|2121.63|2118.63|2124.65|2121.65|2124.72|2121.72|2121.63|2118.63|0
1735667100000|2024-12-31 17:45:00|2124.66|2121.66|2123.67|2120.67|2124.93|2121.93|2123.22|2120.22|0
1735667400000|2024-12-31 17:50:00|2123.63|2120.63|2129.24|2126.24|2129.24|2126.24|2123.43|2120.43|0
1735667700000|2024-12-31 17:55:00|2129.44|2126.44|2136.33|2133.33|2136.33|2133.33|2129.41|2126.41|0
1735668000000|2024-12-31 18:00:00|2136.47|2133.47|2136.7|2133.7|2136.76|2133.76|2133.95|2130.95|0
1735668300000|2024-12-31 18:05:00|2136.73|2133.73|2138.62|2135.62|2141.01|2138.01|2136.55|2133.55|0
1735668600000|2024-12-31 18:10:00|2138.6|2135.6|2135.79|2132.79|2138.6|2135.6|2135.68|2132.68|0
1735668900000|2024-12-31 18:15:00|2135.91|2132.91|2134.13|2131.13|2137.71|2134.71|2134.01|2131.01|0
1735669200000|2024-12-31 18:20:00|2134.18|2131.18|2127.18|2124.18|2134.18|2131.18|2127.16|2124.16|0
1735669500000|2024-12-31 18:25:00|2127.34|2124.34|2125.88|2122.88|2128.53|2125.53|2125.66|2122.66|0
1735669800000|2024-12-31 18:30:00|2125.81|2122.81|2125.64|2122.64|2127.11|2124.11|2124.53|2121.53|0
1735670100000|2024-12-31 18:35:00|2125.4|2122.4|2123.04|2120.04|2125.48|2122.48|2120.7|2117.7|0
1735670400000|2024-12-31 18:40:00|2123.03|2120.03|2124.03|2121.03|2125.29|2122.29|2122.87|2119.87|0
1735670700000|2024-12-31 18:45:00|2124.13|2121.13|2125.95|2122.95|2126.19|2123.19|2123.6|2120.6|0
1735671000000|2024-12-31 18:50:00|2125.88|2122.88|2124.13|2121.13|2127.89|2124.89|2123.71|2120.71|0
1735671300000|2024-12-31 18:55:00|2124.18|2121.18|2122.11|2119.11|2124.29|2121.29|2122.11|2119.11|0
1735671600000|2024-12-31 19:00:00|2120.76|2117.76|2118.85|2115.85|2121.87|2118.87|2116.92|2113.92|0
1735671900000|2024-12-31 19:05:00|2118.88|2115.88|2124.12|2121.12|2124.43|2121.43|2118.75|2115.75|0
1735672200000|2024-12-31 19:10:00|2124.13|2121.13|2128.13|2125.13|2128.13|2125.13|2123.98|2120.98|0
1735672500000|2024-12-31 19:15:00|2127.84|2124.84|2121.71|2118.71|2128.01|2125.01|2121.69|2118.69|0
1735672800000|2024-12-31 19:20:00|2121.73|2118.73|2117.82|2114.82|2122|2119|2117.45|2114.45|0
1735673100000|2024-12-31 19:25:00|2117.8|2114.8|2116.22|2113.22|2119.46|2116.46|2116.22|2113.22|0
1735673400000|2024-12-31 19:30:00|2116.08|2113.08|2112.37|2109.37|2116.2|2113.2|2112.33|2109.33|0
1735673700000|2024-12-31 19:35:00|2112.4|2109.4|2115.36|2112.36|2115.64|2112.64|2112.13|2109.13|0
1735674000000|2024-12-31 19:40:00|2115.2|2112.2|2114.15|2111.15|2115.31|2112.31|2111.59|2108.59|0
1735674300000|2024-12-31 19:45:00|2114.13|2111.13|2116.44|2113.44|2116.7|2113.7|2113.76|2110.76|0
1735674600000|2024-12-31 19:50:00|2116.43|2113.43|2118.16|2115.16|2120.39|2117.39|2115.83|2112.83|0
1735674900000|2024-12-31 19:55:00|2118.18|2115.18|2122.85|2119.85|2123.01|2120.01|2118.18|2115.18|0
1735675200000|2024-12-31 20:00:00|2122.87|2119.87|2122.77|2119.77|2123.23|2120.23|2121.76|2118.76|0
1735675500000|2024-12-31 20:05:00|2122.76|2119.76|2124.97|2121.97|2126.53|2123.53|2122.65|2119.65|0
1735675800000|2024-12-31 20:10:00|2124.93|2121.93|2119.93|2116.93|2125.06|2122.06|2119.01|2116.01|0
1735676100000|2024-12-31 20:15:00|2119.91|2116.91|2121.55|2118.55|2122.62|2119.62|2118.73|2115.73|0
1735676400000|2024-12-31 20:20:00|2121.59|2118.59|2124.72|2121.72|2127.24|2124.24|2121.59|2118.59|0
1735676700000|2024-12-31 20:25:00|2124.75|2121.75|2130.18|2127.18|2130.36|2127.36|2124.28|2121.28|0
1735677000000|2024-12-31 20:30:00|2130.19|2127.19|2127.26|2124.26|2130.73|2127.73|2125.98|2122.98|0
1735677300000|2024-12-31 20:35:00|2127.2|2124.2|2124.14|2121.14|2130.28|2127.28|2124.14|2121.14|0
1735677600000|2024-12-31 20:40:00|2124.33|2121.33|2122.36|2119.36|2124.92|2121.92|2122.31|2119.31|0
1735677900000|2024-12-31 20:45:00|2122.32|2119.32|2124.99|2121.99|2125.79|2122.79|2119.07|2116.07|0
1735678200000|2024-12-31 20:50:00|2124.94|2121.94|2120.43|2117.43|2124.94|2121.94|2118.75|2115.75|0
1735678500000|2024-12-31 20:55:00|2120.17|2117.17|2119.85|2116.85|2120.73|2117.73|2117.44|2114.44|0
1735828200000|2025-01-02 14:30:00|2145.2|2142.2|2136.15|2133.15|2145.2|2142.2|2135.48|2132.48|0
1735828500000|2025-01-02 14:35:00|2133.89|2130.89|2114.87|2111.87|2133.92|2130.92|2113.57|2110.57|0
1735828800000|2025-01-02 14:40:00|2114.8|2111.8|2124.06|2121.06|2124.29|2121.29|2112.09|2109.09|0
1735829100000|2025-01-02 14:45:00|2124.14|2121.14|2134.62|2131.62|2134.62|2131.62|2124.14|2121.14|0
1735829400000|2025-01-02 14:50:00|2135.03|2132.03|2149.92|2146.92|2150.07|2147.07|2135.03|2132.03|0
1735829700000|2025-01-02 14:55:00|2150.13|2147.13|2151.66|2148.66|2153.99|2150.99|2150.13|2147.13|0
1735830000000|2025-01-02 15:00:00|2151.98|2148.98|2156.11|2153.11|2156.11|2153.11|2149.94|2146.94|0
1735830300000|2025-01-02 15:05:00|2156.15|2153.15|2161.25|2158.25|2162.2|2159.2|2156.15|2153.15|0
1735830600000|2025-01-02 15:10:00|2161.78|2158.78|2163.94|2160.94|2166.5|2163.5|2159.57|2156.57|0
1735830900000|2025-01-02 15:15:00|2164.14|2161.14|2153.7|2150.7|2164.14|2161.14|2153.53|2150.53|0
1735831200000|2025-01-02 15:20:00|2151.93|2148.93|2138.93|2135.93|2152.36|2149.36|2137.94|2134.94|0
1735831500000|2025-01-02 15:25:00|2138.89|2135.89|2143.41|2140.41|2147.18|2144.18|2138.89|2135.89|0
1735831800000|2025-01-02 15:30:00|2143.42|2140.42|2142.95|2139.95|2144.97|2141.97|2137.04|2134.04|0
1735832100000|2025-01-02 15:35:00|2142.79|2139.79|2139.82|2136.82|2144.88|2141.88|2137.56|2134.56|0
1735832400000|2025-01-02 15:40:00|2139.8|2136.8|2134.87|2131.87|2141.2|2138.2|2132.86|2129.86|0
1735832700000|2025-01-02 15:45:00|2134.89|2131.89|2140.46|2137.46|2140.67|2137.67|2131.04|2128.04|0
1735833000000|2025-01-02 15:50:00|2140.42|2137.42|2142.37|2139.37|2144.03|2141.03|2136.96|2133.96|0
1735833300000|2025-01-02 15:55:00|2142.38|2139.38|2138.4|2135.4|2143.48|2140.48|2138.2|2135.2|0
1735833600000|2025-01-02 16:00:00|2138.67|2135.67|2130.97|2127.97|2141.36|2138.36|2129.51|2126.51|0
1735833900000|2025-01-02 16:05:00|2130.96|2127.96|2137.18|2134.18|2137.19|2134.19|2130.78|2127.78|0
1735834200000|2025-01-02 16:10:00|2136.93|2133.93|2142.1|2139.1|2142.33|2139.33|2134.72|2131.72|0
1735834500000|2025-01-02 16:15:00|2141.89|2138.89|2145.98|2142.98|2146.06|2143.06|2140.52|2137.52|0
1735834800000|2025-01-02 16:20:00|2146.11|2143.11|2150.93|2147.93|2150.93|2147.93|2142.16|2139.16|0
1735835100000|2025-01-02 16:25:00|2150.92|2147.92|2150.69|2147.69|2151.27|2148.27|2148.11|2145.11|0
1735835400000|2025-01-02 16:30:00|2150.73|2147.73|2150.88|2147.88|2151.53|2148.53|2147.38|2144.38|0
1735835700000|2025-01-02 16:35:00|2150.93|2147.93|2152.37|2149.37|2153.43|2150.43|2150.58|2147.58|0
1735836000000|2025-01-02 16:40:00|2152.4|2149.4|2151.18|2148.18|2154.31|2151.31|2150.83|2147.83|0
1735836300000|2025-01-02 16:45:00|2151.1|2148.1|2157.6|2154.6|2157.8|2154.8|2150.9|2147.9|0
1735836600000|2025-01-02 16:50:00|2157.7|2154.7|2151.72|2148.72|2158.77|2155.77|2150.96|2147.96|0
1735836900000|2025-01-02 16:55:00|2151.79|2148.79|2157.2|2154.2|2157.48|2154.48|2151.72|2148.72|0
1735837200000|2025-01-02 17:00:00|2157.17|2154.17|2156.75|2153.75|2157.54|2154.54|2152.31|2149.31|0
1735837500000|2025-01-02 17:05:00|2157.26|2154.26|2151.52|2148.52|2157.59|2154.59|2150.6|2147.6|0
1735837800000|2025-01-02 17:10:00|2151.49|2148.49|2157.07|2154.07|2157.85|2154.85|2151.45|2148.45|0
1735838100000|2025-01-02 17:15:00|2157.13|2154.13|2154.74|2151.74|2157.6|2154.6|2153.48|2150.48|0
1735838400000|2025-01-02 17:20:00|2154.72|2151.72|2148.99|2145.99|2154.92|2151.92|2148.99|2145.99|0
1735838700000|2025-01-02 17:25:00|2149.02|2146.02|2137.1|2134.1|2149.07|2146.07|2136.62|2133.62|0
1735839000000|2025-01-02 17:30:00|2137.15|2134.15|2131.73|2128.73|2137.15|2134.15|2131.07|2128.07|0
1735839300000|2025-01-02 17:35:00|2131.74|2128.74|2124.33|2121.33|2132.18|2129.18|2122.2|2119.2|0
1735839600000|2025-01-02 17:40:00|2124.29|2121.29|2124.73|2121.73|2126.55|2123.55|2121.55|2118.55|0
1735839900000|2025-01-02 17:45:00|2124.7|2121.7|2118.06|2115.06|2124.71|2121.71|2117.95|2114.95|0
1735840200000|2025-01-02 17:50:00|2118.05|2115.05|2124.35|2121.35|2125.93|2122.93|2115.07|2112.07|0
1735840500000|2025-01-02 17:55:00|2124.16|2121.16|2127.73|2124.73|2128.5|2125.5|2123.72|2120.72|0
1735840800000|2025-01-02 18:00:00|2127.88|2124.88|2117.25|2114.25|2127.88|2124.88|2116.51|2113.51|0
1735841100000|2025-01-02 18:05:00|2117.21|2114.21|2127.57|2124.57|2128.54|2125.54|2117.11|2114.11|0
1735841400000|2025-01-02 18:10:00|2127.39|2124.39|2121.42|2118.42|2127.39|2124.39|2120.72|2117.72|0
1735841700000|2025-01-02 18:15:00|2121.48|2118.48|2122.6|2119.6|2123.03|2120.03|2118.46|2115.46|0
1735842000000|2025-01-02 18:20:00|2122.55|2119.55|2123.2|2120.2|2125.62|2122.62|2121.38|2118.38|0
1735842300000|2025-01-02 18:25:00|2123.27|2120.27|2124.11|2121.11|2124.19|2121.19|2120.5|2117.5|0
1735842600000|2025-01-02 18:30:00|2124.13|2121.13|2115.89|2112.89|2124.13|2121.13|2115.51|2112.51|0
1735842900000|2025-01-02 18:35:00|2115.99|2112.99|2119.13|2116.13|2121.78|2118.78|2115.92|2112.92|0
1735843200000|2025-01-02 18:40:00|2119.21|2116.21|2122.93|2119.93|2122.97|2119.97|2117.3|2114.3|0
1735843500000|2025-01-02 18:45:00|2123.5|2120.5|2119|2116|2123.62|2120.62|2118.31|2115.31|0
1735843800000|2025-01-02 18:50:00|2118.98|2115.98|2115.91|2112.91|2119.35|2116.35|2115.75|2112.75|0
1735844100000|2025-01-02 18:55:00|2116|2113|2121.39|2118.39|2121.41|2118.41|2116|2113|0
1735844400000|2025-01-02 19:00:00|2121.36|2118.36|2126.31|2123.31|2126.36|2123.36|2120.38|2117.38|0
1735844700000|2025-01-02 19:05:00|2126.32|2123.32|2124.46|2121.46|2128.04|2125.04|2123.41|2120.41|0
1735845000000|2025-01-02 19:10:00|2124.33|2121.33|2124.78|2121.78|2126.08|2123.08|2123.98|2120.98|0
1735845300000|2025-01-02 19:15:00|2124.61|2121.61|2127.47|2124.47|2128.52|2125.52|2124.3|2121.3|0
1735845600000|2025-01-02 19:20:00|2127.5|2124.5|2131.29|2128.29|2131.29|2128.29|2127.06|2124.06|0
1735845900000|2025-01-02 19:25:00|2131.39|2128.39|2131.79|2128.79|2132.49|2129.49|2129.95|2126.95|0
1735846200000|2025-01-02 19:30:00|2131.91|2128.91|2129.26|2126.26|2131.93|2128.93|2128.46|2125.46|0
1735846500000|2025-01-02 19:35:00|2129.28|2126.28|2129.11|2126.11|2129.93|2126.93|2126.98|2123.98|0
1735846800000|2025-01-02 19:40:00|2128.97|2125.97|2127.74|2124.74|2129.83|2126.83|2127.74|2124.74|0
1735847100000|2025-01-02 19:45:00|2127.71|2124.71|2132.23|2129.23|2133.16|2130.16|2124.14|2121.14|0
1735847400000|2025-01-02 19:50:00|2131.97|2128.97|2132.93|2129.93|2134.43|2131.43|2131.29|2128.29|0
1735847700000|2025-01-02 19:55:00|2132.96|2129.96|2126.06|2123.06|2133.04|2130.04|2126.02|2123.02|0
1735848000000|2025-01-02 20:00:00|2126.07|2123.07|2134.75|2131.75|2134.78|2131.78|2126.05|2123.05|0
1735848300000|2025-01-02 20:05:00|2134.7|2131.7|2133.5|2130.5|2134.83|2131.83|2132.22|2129.22|0
1735848600000|2025-01-02 20:10:00|2133.55|2130.55|2140.1|2137.1|2140.74|2137.74|2133.42|2130.42|0
1735848900000|2025-01-02 20:15:00|2140.21|2137.21|2138.93|2135.93|2140.26|2137.26|2136.42|2133.42|0
1735849200000|2025-01-02 20:20:00|2138.9|2135.9|2139.91|2136.91|2140.31|2137.31|2137.47|2134.47|0
1735849500000|2025-01-02 20:25:00|2139.93|2136.93|2139.5|2136.5|2140.44|2137.44|2138.81|2135.81|0
1735849800000|2025-01-02 20:30:00|2139.49|2136.49|2139.26|2136.26|2143.84|2140.84|2138.03|2135.03|0
1735850100000|2025-01-02 20:35:00|2139.25|2136.25|2136.25|2133.25|2139.32|2136.32|2135.45|2132.45|0
1735850400000|2025-01-02 20:40:00|2136.24|2133.24|2137.07|2134.07|2138.76|2135.76|2136.07|2133.07|0
1735850700000|2025-01-02 20:45:00|2136.6|2133.6|2141.69|2138.69|2142.04|2139.04|2136.6|2133.6|0
1735851000000|2025-01-02 20:50:00|2141.7|2138.7|2143.3|2140.3|2145.34|2142.34|2140.62|2137.62|0
1735851300000|2025-01-02 20:55:00|2143.32|2140.32|2145.13|2142.13|2145.5|2142.5|2140.84|2137.84|0
1735914600000|2025-01-03 14:30:00|2143.6|2143.6|2174.42|2171.42|2175.87|2172.87|2143.6|2143.6|0
1735914900000|2025-01-03 14:35:00|2174.3|2171.3|2187.98|2184.98|2188.03|2185.03|2172.31|2169.31|0
1735915200000|2025-01-03 14:40:00|2187.86|2184.86|2195.4|2192.4|2195.85|2192.85|2186.95|2183.95|0
1735915500000|2025-01-03 14:45:00|2195.49|2192.49|2185.37|2182.37|2195.6|2192.6|2182.64|2179.64|0
1735915800000|2025-01-03 14:50:00|2185.51|2182.51|2185.85|2182.85|2190.14|2187.14|2180.52|2177.52|0
1735916100000|2025-01-03 14:55:00|2185.88|2182.88|2192.29|2189.29|2192.89|2189.89|2185.87|2182.87|0
1735916400000|2025-01-03 15:00:00|2192.31|2189.31|2198.71|2195.71|2198.71|2195.71|2186.72|2183.72|0
1735916700000|2025-01-03 15:05:00|2198.84|2195.84|2199.54|2196.54|2200.84|2197.84|2196.01|2193.01|0
1735917000000|2025-01-03 15:10:00|2199.63|2196.63|2191.92|2188.92|2201.29|2198.29|2191.92|2188.92|0
1735917300000|2025-01-03 15:15:00|2191.87|2188.87|2185.3|2182.3|2192.19|2189.19|2184.84|2181.84|0
1735917600000|2025-01-03 15:20:00|2185.32|2182.32|2186.46|2183.46|2186.46|2183.46|2176.17|2173.17|0
1735917900000|2025-01-03 15:25:00|2186.49|2183.49|2196.51|2193.51|2196.51|2193.51|2185.81|2182.81|0
1735918200000|2025-01-03 15:30:00|2196.53|2193.53|2196.8|2193.8|2196.94|2193.94|2191.05|2188.05|0
1735918500000|2025-01-03 15:35:00|2196.9|2193.9|2200.17|2197.17|2203.28|2200.28|2196.01|2193.01|0
1735918800000|2025-01-03 15:40:00|2200.32|2197.32|2203.99|2200.99|2205.26|2202.26|2199.55|2196.55|0
1735919100000|2025-01-03 15:45:00|2203.95|2200.95|2202.71|2199.71|2205.55|2202.55|2202.56|2199.56|0
1735919400000|2025-01-03 15:50:00|2202.67|2199.67|2202.05|2199.05|2204.64|2201.64|2200.84|2197.84|0
1735919700000|2025-01-03 15:55:00|2202.06|2199.06|2204.6|2201.6|2205.36|2202.36|2200.36|2197.36|0
1735920000000|2025-01-03 16:00:00|2204.58|2201.58|2209.1|2206.1|2209.67|2206.67|2203.93|2200.93|0
1735920300000|2025-01-03 16:05:00|2209.05|2206.05|2202.37|2199.37|2209.05|2206.05|2201.51|2198.51|0
1735920600000|2025-01-03 16:10:00|2202.33|2199.33|2203.66|2200.66|2203.71|2200.71|2200.76|2197.76|0
1735920900000|2025-01-03 16:15:00|2203.63|2200.63|2206.24|2203.24|2206.56|2203.56|2201.93|2198.93|0
1735921200000|2025-01-03 16:20:00|2206.27|2203.27|2206.51|2203.51|2206.87|2203.87|2203.06|2200.06|0
1735921500000|2025-01-03 16:25:00|2206.52|2203.52|2208.25|2205.25|2208.29|2205.29|2206.09|2203.09|0
1735921800000|2025-01-03 16:30:00|2208.28|2205.28|2210.49|2207.49|2210.59|2207.59|2206.89|2203.89|0
1735922100000|2025-01-03 16:35:00|2210.64|2207.64|2208.68|2205.68|2211.22|2208.22|2208.34|2205.34|0
1735922400000|2025-01-03 16:40:00|2208.66|2205.66|2212.8|2209.8|2213.41|2210.41|2208.63|2205.63|0
1735922700000|2025-01-03 16:45:00|2212.77|2209.77|2214.89|2211.89|2215.45|2212.45|2212.74|2209.74|0
1735923000000|2025-01-03 16:50:00|2214.9|2211.9|2216.18|2213.18|2216.56|2213.56|2213.87|2210.87|0
1735923300000|2025-01-03 16:55:00|2216.07|2213.07|2214.14|2211.14|2216.45|2213.45|2213.53|2210.53|0
1735923600000|2025-01-03 17:00:00|2214.17|2211.17|2217.13|2214.13|2217.19|2214.19|2214.17|2211.17|0
1735923900000|2025-01-03 17:05:00|2217.45|2214.45|2214.22|2211.22|2217.79|2214.79|2214.22|2211.22|0
1735924200000|2025-01-03 17:10:00|2214.16|2211.16|2211.55|2208.55|2214.66|2211.66|2211.55|2208.55|0
1735924500000|2025-01-03 17:15:00|2211.22|2208.22|2211.21|2208.21|2213.76|2210.76|2210.62|2207.62|0
1735924800000|2025-01-03 17:20:00|2211.34|2208.34|2212.73|2209.73|2212.84|2209.84|2210.32|2207.32|0
1735925100000|2025-01-03 17:25:00|2212.76|2209.76|2208.55|2205.55|2213.83|2210.83|2208.55|2205.55|0
1735925400000|2025-01-03 17:30:00|2208.57|2205.57|2211.75|2208.75|2211.81|2208.81|2208.57|2205.57|0
1735925700000|2025-01-03 17:35:00|2211.7|2208.7|2211.49|2208.49|2211.92|2208.92|2209.97|2206.97|0
1735926000000|2025-01-03 17:40:00|2211.4|2208.4|2212.1|2209.1|2212.77|2209.77|2211.4|2208.4|0
1735926300000|2025-01-03 17:45:00|2212.06|2209.06|2213.08|2210.08|2213.12|2210.12|2209.58|2206.58|0
1735926600000|2025-01-03 17:50:00|2213.05|2210.05|2214.24|2211.24|2214.79|2211.79|2213.04|2210.04|0
1735926900000|2025-01-03 17:55:00|2214.21|2211.21|2214.55|2211.55|2214.92|2211.92|2212.87|2209.87|0
1735927200000|2025-01-03 18:00:00|2214.56|2211.56|2214.99|2211.99|2216.04|2213.04|2213.16|2210.16|0
1735927500000|2025-01-03 18:05:00|2214.91|2211.91|2213.58|2210.58|2214.93|2211.93|2213.56|2210.56|0
1735927800000|2025-01-03 18:10:00|2213.63|2210.63|2214.49|2211.49|2214.49|2211.49|2212.42|2209.42|0
1735928100000|2025-01-03 18:15:00|2214.51|2211.51|2214.11|2211.11|2214.51|2211.51|2213.18|2210.18|0
1735928400000|2025-01-03 18:20:00|2214.12|2211.12|2213.65|2210.65|2214.67|2211.67|2213.47|2210.47|0
1735928700000|2025-01-03 18:25:00|2213.8|2210.8|2217.6|2214.6|2217.65|2214.65|2213.77|2210.77|0
1735929000000|2025-01-03 18:30:00|2217.62|2214.62|2218.19|2215.19|2218.87|2215.87|2216.65|2213.65|0
1735929300000|2025-01-03 18:35:00|2218.22|2215.22|2221.5|2218.5|2221.69|2218.69|2218.01|2215.01|0
1735929600000|2025-01-03 18:40:00|2221.39|2218.39|2223.07|2220.07|2223.11|2220.11|2221.08|2218.08|0
1735929900000|2025-01-03 18:45:00|2223.05|2220.05|2223.2|2220.2|2223.69|2220.69|2222.91|2219.91|0
1735930200000|2025-01-03 18:50:00|2223.23|2220.23|2222.74|2219.74|2223.23|2220.23|2220.93|2217.93|0
1735930500000|2025-01-03 18:55:00|2222.77|2219.77|2222.13|2219.13|2223.76|2220.76|2221.31|2218.31|0
1735930800000|2025-01-03 19:00:00|2222.29|2219.29|2224.95|2221.95|2225|2222|2221|2218|0
1735931100000|2025-01-03 19:05:00|2224.97|2221.97|2226.18|2223.18|2227.26|2224.26|2224.4|2221.4|0
1735931400000|2025-01-03 19:10:00|2226.2|2223.2|2229.7|2226.7|2230.16|2227.16|2225.76|2222.76|0
1735931700000|2025-01-03 19:15:00|2229.69|2226.69|2229.53|2226.53|2230.48|2227.48|2229.12|2226.12|0
1735932000000|2025-01-03 19:20:00|2229.56|2226.56|2227.53|2224.53|2230.25|2227.25|2227.53|2224.53|0
1735932300000|2025-01-03 19:25:00|2227.5|2224.5|2228.51|2225.51|2228.51|2225.51|2226.73|2223.73|0
1735932600000|2025-01-03 19:30:00|2228.49|2225.49|2229.1|2226.1|2229.2|2226.2|2227.87|2224.87|0
1735932900000|2025-01-03 19:35:00|2229.12|2226.12|2230.49|2227.49|2231.09|2228.09|2228.57|2225.57|0
1735933200000|2025-01-03 19:40:00|2230.39|2227.39|2229.77|2226.77|2230.88|2227.88|2229.74|2226.74|0
1735933500000|2025-01-03 19:45:00|2229.8|2226.8|2230.39|2227.39|2230.52|2227.52|2228.81|2225.81|0
1735933800000|2025-01-03 19:50:00|2230.48|2227.48|2230.27|2227.27|2230.71|2227.71|2228.85|2225.85|0
1735934100000|2025-01-03 19:55:00|2230.3|2227.3|2231.99|2228.99|2232.37|2229.37|2229.79|2226.79|0
1735934400000|2025-01-03 20:00:00|2231.96|2228.96|2227.71|2224.71|2231.96|2228.96|2227.62|2224.62|0
1735934700000|2025-01-03 20:05:00|2227.67|2224.67|2229.18|2226.18|2229.41|2226.41|2226.68|2223.68|0
1735935000000|2025-01-03 20:10:00|2229.03|2226.03|2230.85|2227.85|2230.87|2227.87|2227.78|2224.78|0
1735935300000|2025-01-03 20:15:00|2230.91|2227.91|2231.29|2228.29|2231.98|2228.98|2230.22|2227.22|0
1735935600000|2025-01-03 20:20:00|2231.26|2228.26|2231.18|2228.18|2231.53|2228.53|2229.67|2226.67|0
1735935900000|2025-01-03 20:25:00|2231.21|2228.21|2231.61|2228.61|2232.37|2229.37|2230.9|2227.9|0
1735936200000|2025-01-03 20:30:00|2231.59|2228.59|2229.15|2226.15|2231.65|2228.65|2228.15|2225.15|0
1735936500000|2025-01-03 20:35:00|2229.25|2226.25|2232.04|2229.04|2233.58|2230.58|2228.99|2225.99|0
1735936800000|2025-01-03 20:40:00|2231.96|2228.96|2229.94|2226.94|2232.12|2229.12|2229.49|2226.49|0
1735937100000|2025-01-03 20:45:00|2229.95|2226.95|2229.17|2226.17|2232.03|2229.03|2228.66|2225.66|0
1735937400000|2025-01-03 20:50:00|2229.19|2226.19|2233.47|2230.47|2234.43|2231.43|2227.14|2224.14|0
1735937700000|2025-01-03 20:55:00|2233.46|2230.46|2235.1|2232.1|2235.36|2232.36|2232.99|2229.99|0
1736173800000|2025-01-06 14:30:00|2266.33|2263.33|2274.81|2271.81|2276.16|2273.16|2265.86|2262.86|0
1736174100000|2025-01-06 14:35:00|2274.8|2271.8|2264.65|2261.65|2275.72|2272.72|2263.49|2260.49|0
1736174400000|2025-01-06 14:40:00|2264.76|2261.76|2266.01|2263.01|2278.81|2275.81|2264.76|2261.76|0
1736174700000|2025-01-06 14:45:00|2266.2|2263.2|2280.85|2277.85|2280.85|2277.85|2266.2|2263.2|0
1736175000000|2025-01-06 14:50:00|2280.95|2277.95|2282.06|2279.06|2284.92|2281.92|2276.2|2273.2|0
1736175300000|2025-01-06 14:55:00|2282.09|2279.09|2281.73|2278.73|2282.87|2279.87|2277.63|2274.63|0
1736175600000|2025-01-06 15:00:00|2281.98|2278.98|2283.72|2280.72|2285.35|2282.35|2281.09|2278.09|0
1736175900000|2025-01-06 15:05:00|2283.75|2280.75|2283.93|2280.93|2284.63|2281.63|2278.51|2275.51|0
1736176200000|2025-01-06 15:10:00|2284.23|2281.23|2289.16|2286.16|2290.05|2287.05|2279|2276|0
1736176500000|2025-01-06 15:15:00|2289.15|2286.15|2289.25|2286.25|2292.59|2289.59|2287.34|2284.34|0
1736176800000|2025-01-06 15:20:00|2289.29|2286.29|2291.87|2288.87|2292.82|2289.82|2288.35|2285.35|0
1736177100000|2025-01-06 15:25:00|2291.98|2288.98|2296|2293|2297.4|2294.4|2291.36|2288.36|0
1736177400000|2025-01-06 15:30:00|2296.03|2293.03|2293.04|2290.04|2297.17|2294.17|2292.64|2289.64|0
1736177700000|2025-01-06 15:35:00|2293.12|2290.12|2289.34|2286.34|2293.94|2290.94|2289.34|2286.34|0
1736178000000|2025-01-06 15:40:00|2289.32|2286.32|2294.98|2291.98|2295.08|2292.08|2289.25|2286.25|0
1736178300000|2025-01-06 15:45:00|2294.94|2291.94|2290.88|2287.88|2297.16|2294.16|2289.96|2286.96|0
1736178600000|2025-01-06 15:50:00|2290.86|2287.86|2292.11|2289.11|2293.69|2290.69|2289.86|2286.86|0
1736178900000|2025-01-06 15:55:00|2292.24|2289.24|2284.86|2281.86|2292.26|2289.26|2283.9|2280.9|0
1736179200000|2025-01-06 16:00:00|2284.93|2281.93|2286.8|2283.8|2288.68|2285.68|2284.41|2281.41|0
1736179500000|2025-01-06 16:05:00|2286.79|2283.79|2287.95|2284.95|2289.31|2286.31|2286.79|2283.79|0
1736179800000|2025-01-06 16:10:00|2287.91|2284.91|2283.54|2280.54|2289.23|2286.23|2283.54|2280.54|0
1736180100000|2025-01-06 16:15:00|2283.25|2280.25|2279.63|2276.63|2283.39|2280.39|2277.42|2274.42|0
1736180400000|2025-01-06 16:20:00|2279.87|2276.87|2281.45|2278.45|2282.87|2279.87|2279.83|2276.83|0
1736180700000|2025-01-06 16:25:00|2281.47|2278.47|2282.61|2279.61|2284.08|2281.08|2278.68|2275.68|0
1736181000000|2025-01-06 16:30:00|2282.66|2279.66|2281.54|2278.54|2283.32|2280.32|2281.05|2278.05|0
1736181300000|2025-01-06 16:35:00|2281.42|2278.42|2278.83|2275.83|2281.79|2278.79|2278.28|2275.28|0
1736181600000|2025-01-06 16:40:00|2278.82|2275.82|2276.94|2273.94|2279.25|2276.25|2276|2273|0
1736181900000|2025-01-06 16:45:00|2276.95|2273.95|2272.34|2269.34|2277.07|2274.07|2271.51|2268.51|0
1736182200000|2025-01-06 16:50:00|2272.36|2269.36|2277.29|2274.29|2277.71|2274.71|2272.08|2269.08|0
1736182500000|2025-01-06 16:55:00|2277.31|2274.31|2276.57|2273.57|2277.49|2274.49|2274.3|2271.3|0
1736182800000|2025-01-06 17:00:00|2276.56|2273.56|2273.07|2270.07|2276.56|2273.56|2271.11|2268.11|0
1736183100000|2025-01-06 17:05:00|2273.05|2270.05|2278.42|2275.42|2279.08|2276.08|2272.33|2269.33|0
1736183400000|2025-01-06 17:10:00|2278.43|2275.43|2273.81|2270.81|2278.43|2275.43|2273.75|2270.75|0
1736183700000|2025-01-06 17:15:00|2273.83|2270.83|2270.38|2267.38|2274.12|2271.12|2269.62|2266.62|0
1736184000000|2025-01-06 17:20:00|2270.41|2267.41|2270.18|2267.18|2271.81|2268.81|2269.13|2266.13|0
1736184300000|2025-01-06 17:25:00|2270.17|2267.17|2272.33|2269.33|2272.71|2269.71|2269.87|2266.87|0
1736184600000|2025-01-06 17:30:00|2272.38|2269.38|2273.5|2270.5|2274.56|2271.56|2269.85|2266.85|0
1736184900000|2025-01-06 17:35:00|2273.52|2270.52|2268.49|2265.49|2274.25|2271.25|2268.33|2265.33|0
1736185200000|2025-01-06 17:40:00|2268.83|2265.83|2267.42|2264.42|2269.55|2266.55|2264.59|2261.59|0
1736185500000|2025-01-06 17:45:00|2267.51|2264.51|2270.13|2267.13|2271.71|2268.71|2266|2263|0
1736185800000|2025-01-06 17:50:00|2270.15|2267.15|2273.93|2270.93|2274.09|2271.09|2269.69|2266.69|0
1736186100000|2025-01-06 17:55:00|2274.01|2271.01|2273.47|2270.47|2274.06|2271.06|2271.58|2268.58|0
1736186400000|2025-01-06 18:00:00|2273.4|2270.4|2270.86|2267.86|2273.54|2270.54|2267.1|2264.1|0
1736186700000|2025-01-06 18:05:00|2270.78|2267.78|2273.89|2270.89|2273.94|2270.94|2270.11|2267.11|0
1736187000000|2025-01-06 18:10:00|2273.88|2270.88|2273.62|2270.62|2274.43|2271.43|2272.21|2269.21|0
1736187300000|2025-01-06 18:15:00|2273.35|2270.35|2271.9|2268.9|2273.77|2270.77|2269.46|2266.46|0
1736187600000|2025-01-06 18:20:00|2272.19|2269.19|2275.34|2272.34|2275.85|2272.85|2271.57|2268.57|0
1736187900000|2025-01-06 18:25:00|2275.24|2272.24|2275.9|2272.9|2276.69|2273.69|2275.02|2272.02|0
1736188200000|2025-01-06 18:30:00|2275.96|2272.96|2274.81|2271.81|2276.65|2273.65|2273.55|2270.55|0
1736188500000|2025-01-06 18:35:00|2274.78|2271.78|2274.14|2271.14|2275.41|2272.41|2272.79|2269.79|0
1736188800000|2025-01-06 18:40:00|2274.11|2271.11|2272.29|2269.29|2274.78|2271.78|2270.97|2267.97|0
1736189100000|2025-01-06 18:45:00|2272.22|2269.22|2268.49|2265.49|2272.48|2269.48|2267.14|2264.14|0
1736189400000|2025-01-06 18:50:00|2268.6|2265.6|2270.17|2267.17|2272.29|2269.29|2268.58|2265.58|0
1736189700000|2025-01-06 18:55:00|2270.13|2267.13|2265.48|2262.48|2271.22|2268.22|2265.43|2262.43|0
1736190000000|2025-01-06 19:00:00|2265.46|2262.46|2261.94|2258.94|2265.93|2262.93|2260.77|2257.77|0
1736190300000|2025-01-06 19:05:00|2261.96|2258.96|2264|2261|2266.19|2263.19|2261.96|2258.96|0
1736190600000|2025-01-06 19:10:00|2263.95|2260.95|2264.44|2261.44|2264.52|2261.52|2261.79|2258.79|0
1736190900000|2025-01-06 19:15:00|2264.45|2261.45|2264.36|2261.36|2265.68|2262.68|2263.75|2260.75|0
1736191200000|2025-01-06 19:20:00|2264.38|2261.38|2265.77|2262.77|2265.85|2262.85|2264.06|2261.06|0
1736191500000|2025-01-06 19:25:00|2265.74|2262.74|2266.22|2263.22|2267.3|2264.3|2264.7|2261.7|0
1736191800000|2025-01-06 19:30:00|2266.24|2263.24|2264.88|2261.88|2266.98|2263.98|2263.96|2260.96|0
1736192100000|2025-01-06 19:35:00|2264.85|2261.85|2264.48|2261.48|2265.07|2262.07|2262.81|2259.81|0
1736192400000|2025-01-06 19:40:00|2264.46|2261.46|2266.19|2263.19|2266.19|2263.19|2264.05|2261.05|0
1736192700000|2025-01-06 19:45:00|2266.22|2263.22|2266.9|2263.9|2267.6|2264.6|2265.28|2262.28|0
1736193000000|2025-01-06 19:50:00|2266.94|2263.94|2265.76|2262.76|2266.94|2263.94|2263.67|2260.67|0
1736193300000|2025-01-06 19:55:00|2265.7|2262.7|2260.25|2257.25|2266.29|2263.29|2260.25|2257.25|0
1736193600000|2025-01-06 20:00:00|2260.41|2257.41|2262.25|2259.25|2262.57|2259.57|2258.06|2255.06|0
1736193900000|2025-01-06 20:05:00|2262.32|2259.32|2263.78|2260.78|2264.21|2261.21|2262.32|2259.32|0
1736194200000|2025-01-06 20:10:00|2263.82|2260.82|2264.44|2261.44|2265.58|2262.58|2262.51|2259.51|0
1736194500000|2025-01-06 20:15:00|2264.48|2261.48|2265.85|2262.85|2265.86|2262.86|2263.63|2260.63|0
1736194800000|2025-01-06 20:20:00|2265.74|2262.74|2270.2|2267.2|2270.33|2267.33|2265.3|2262.3|0
1736195100000|2025-01-06 20:25:00|2270.22|2267.22|2270.34|2267.34|2270.37|2267.37|2268.35|2265.35|0
1736195400000|2025-01-06 20:30:00|2270.27|2267.27|2269.84|2266.84|2271.27|2268.27|2269.12|2266.12|0
1736195700000|2025-01-06 20:35:00|2269.85|2266.85|2267.51|2264.51|2272.34|2269.34|2267.44|2264.44|0
1736196000000|2025-01-06 20:40:00|2267.5|2264.5|2267.3|2264.3|2270.09|2267.09|2267.11|2264.11|0
1736196300000|2025-01-06 20:45:00|2267.27|2264.27|2259.64|2256.64|2267.97|2264.97|2259.63|2256.63|0
1736196600000|2025-01-06 20:50:00|2259.32|2256.32|2264.57|2261.57|2266.96|2263.96|2259.28|2256.28|0
1736196900000|2025-01-06 20:55:00|2264.53|2261.53|2263.99|2260.99|2264.81|2261.81|2261.89|2258.89|0
1736260200000|2025-01-07 14:30:00|2267.22|2264.22|2255.67|2252.67|2268.07|2265.07|2255.67|2252.67|0
1736260500000|2025-01-07 14:35:00|2254.68|2251.68|2233.28|2230.28|2254.68|2251.68|2233.17|2230.17|0
1736260800000|2025-01-07 14:40:00|2233.09|2230.09|2244.95|2241.95|2245.49|2242.49|2232.66|2229.66|0
1736261100000|2025-01-07 14:45:00|2244.69|2241.69|2243.35|2240.35|2247.27|2244.27|2241.22|2238.22|0
1736261400000|2025-01-07 14:50:00|2242.87|2239.87|2240.16|2237.16|2248.45|2245.45|2238.53|2235.53|0
1736261700000|2025-01-07 14:55:00|2240.18|2237.18|2225.81|2222.81|2242.32|2239.32|2224.76|2221.76|0
1736262000000|2025-01-07 15:00:00|2225.97|2222.97|2205.52|2202.52|2226.1|2223.1|2204.96|2201.96|0
1736262300000|2025-01-07 15:05:00|2204.91|2201.91|2205.37|2202.37|2213.61|2210.61|2203.75|2200.75|0
1736262600000|2025-01-07 15:10:00|2205.46|2202.46|2208.95|2205.95|2211.52|2208.52|2200.66|2197.66|0
1736262900000|2025-01-07 15:15:00|2209.05|2206.05|2206.32|2203.32|2210.01|2207.01|2200.68|2197.68|0
1736263200000|2025-01-07 15:20:00|2206.25|2203.25|2212.56|2209.56|2213.06|2210.06|2206.14|2203.14|0
1736263500000|2025-01-07 15:25:00|2212.54|2209.54|2203.97|2200.97|2216.55|2213.55|2203.27|2200.27|0
1736263800000|2025-01-07 15:30:00|2204.09|2201.09|2188.95|2185.95|2204.18|2201.18|2187.96|2184.96|0
1736264100000|2025-01-07 15:35:00|2189.77|2186.77|2173.82|2170.82|2190.67|2187.67|2173.61|2170.61|0
1736264400000|2025-01-07 15:40:00|2174.08|2171.08|2178.03|2175.03|2179.17|2176.17|2173.01|2170.01|0
1736264700000|2025-01-07 15:45:00|2178.1|2175.1|2179.96|2176.96|2180.1|2177.1|2170.91|2167.91|0
1736265000000|2025-01-07 15:50:00|2180.02|2177.02|2194.75|2191.75|2194.98|2191.98|2178.71|2175.71|0
1736265300000|2025-01-07 15:55:00|2194.7|2191.7|2204.13|2201.13|2204.6|2201.6|2194.7|2191.7|0
1736265600000|2025-01-07 16:00:00|2204.33|2201.33|2205.25|2202.25|2207.44|2204.44|2202.16|2199.16|0
1736265900000|2025-01-07 16:05:00|2205.33|2202.33|2206.16|2203.16|2206.18|2203.18|2200.43|2197.43|0
1736266200000|2025-01-07 16:10:00|2206.05|2203.05|2204.36|2201.36|2206.97|2203.97|2200.95|2197.95|0
1736266500000|2025-01-07 16:15:00|2204.6|2201.6|2207.84|2204.84|2208.55|2205.55|2204.51|2201.51|0
1736266800000|2025-01-07 16:20:00|2207.77|2204.77|2213.61|2210.61|2213.63|2210.63|2207.66|2204.66|0
1736267100000|2025-01-07 16:25:00|2213.63|2210.63|2217.91|2214.91|2219.74|2216.74|2213.63|2210.63|0
1736267400000|2025-01-07 16:30:00|2217.86|2214.86|2213.35|2210.35|2218.23|2215.23|2210.96|2207.96|0
1736267700000|2025-01-07 16:35:00|2213.09|2210.09|2214.25|2211.25|2214.25|2211.25|2206.96|2203.96|0
1736268000000|2025-01-07 16:40:00|2214.39|2211.39|2207.88|2204.88|2216.58|2213.58|2206.83|2203.83|0
1736268300000|2025-01-07 16:45:00|2207.92|2204.92|2207.29|2204.29|2211.23|2208.23|2207.29|2204.29|0
1736268600000|2025-01-07 16:50:00|2207.15|2204.15|2199.89|2196.89|2207.25|2204.25|2199.84|2196.84|0
1736268900000|2025-01-07 16:55:00|2199.97|2196.97|2198.45|2195.45|2202.29|2199.29|2198.23|2195.23|0
1736269200000|2025-01-07 17:00:00|2198.39|2195.39|2197.27|2194.27|2202.3|2199.3|2197|2194|0
1736269500000|2025-01-07 17:05:00|2197.22|2194.22|2200.67|2197.67|2200.74|2197.74|2196.85|2193.85|0
1736269800000|2025-01-07 17:10:00|2200.73|2197.73|2202.02|2199.02|2202.22|2199.22|2199.26|2196.26|0
1736270100000|2025-01-07 17:15:00|2203.24|2200.24|2204.64|2201.64|2204.66|2201.66|2201.31|2198.31|0
1736270400000|2025-01-07 17:20:00|2204.61|2201.61|2199.36|2196.36|2204.61|2201.61|2198.96|2195.96|0
1736270700000|2025-01-07 17:25:00|2199.6|2196.6|2200.62|2197.62|2200.85|2197.85|2198.35|2195.35|0
1736271000000|2025-01-07 17:30:00|2200.49|2197.49|2204.81|2201.81|2205.25|2202.25|2200.03|2197.03|0
1736271300000|2025-01-07 17:35:00|2204.8|2201.8|2202.02|2199.02|2204.83|2201.83|2201.06|2198.06|0
1736271600000|2025-01-07 17:40:00|2202.04|2199.04|2201.78|2198.78|2203.64|2200.64|2201.42|2198.42|0
1736271900000|2025-01-07 17:45:00|2201.75|2198.75|2200.64|2197.64|2201.98|2198.98|2198.01|2195.01|0
1736272200000|2025-01-07 17:50:00|2200.58|2197.58|2200.91|2197.91|2200.91|2197.91|2197.7|2194.7|0
1736272500000|2025-01-07 17:55:00|2200.97|2197.97|2204.46|2201.46|2204.46|2201.46|2200.9|2197.9|0
1736272800000|2025-01-07 18:00:00|2204.55|2201.55|2207.26|2204.26|2207.35|2204.35|2203.65|2200.65|0
1736273100000|2025-01-07 18:05:00|2207.2|2204.2|2208.33|2205.33|2208.6|2205.6|2206.04|2203.04|0
1736273400000|2025-01-07 18:10:00|2208.31|2205.31|2211.05|2208.05|2211.05|2208.05|2208.06|2205.06|0
1736273700000|2025-01-07 18:15:00|2211.09|2208.09|2212.54|2209.54|2212.54|2209.54|2209.46|2206.46|0
1736274000000|2025-01-07 18:20:00|2212.49|2209.49|2211.95|2208.95|2213.13|2210.13|2211.05|2208.05|0
1736274300000|2025-01-07 18:25:00|2211.96|2208.96|2213.11|2210.11|2214.19|2211.19|2211.63|2208.63|0
1736274600000|2025-01-07 18:30:00|2213.18|2210.18|2210.75|2207.75|2213.18|2210.18|2209.33|2206.33|0
1736274900000|2025-01-07 18:35:00|2210.72|2207.72|2207.13|2204.13|2211.09|2208.09|2206.79|2203.79|0
1736275200000|2025-01-07 18:40:00|2207.15|2204.15|2204.5|2201.5|2207.41|2204.41|2203.85|2200.85|0
1736275500000|2025-01-07 18:45:00|2204.51|2201.51|2204.05|2201.05|2204.9|2201.9|2203.36|2200.36|0
1736275800000|2025-01-07 18:50:00|2204.13|2201.13|2204.08|2201.08|2204.59|2201.59|2202.96|2199.96|0
1736276100000|2025-01-07 18:55:00|2204.02|2201.02|2203.44|2200.44|2204.19|2201.19|2202.95|2199.95|0
1736276400000|2025-01-07 19:00:00|2203.53|2200.53|2205.73|2202.73|2207.29|2204.29|2203.47|2200.47|0
1736276700000|2025-01-07 19:05:00|2205.76|2202.76|2208.95|2205.95|2208.95|2205.95|2205.28|2202.28|0
1736277000000|2025-01-07 19:10:00|2208.94|2205.94|2208.15|2205.15|2209.75|2206.75|2208.06|2205.06|0
1736277300000|2025-01-07 19:15:00|2208.12|2205.12|2205.94|2202.94|2208.12|2205.12|2204.98|2201.98|0
1736277600000|2025-01-07 19:20:00|2205.93|2202.93|2203.5|2200.5|2206.03|2203.03|2202.5|2199.5|0
1736277900000|2025-01-07 19:25:00|2203.53|2200.53|2206.44|2203.44|2206.44|2203.44|2203.53|2200.53|0
1736278200000|2025-01-07 19:30:00|2206.42|2203.42|2204.97|2201.97|2206.44|2203.44|2204.43|2201.43|0
1736278500000|2025-01-07 19:35:00|2204.96|2201.96|2202.54|2199.54|2205.92|2202.92|2202.45|2199.45|0
1736278800000|2025-01-07 19:40:00|2202.5|2199.5|2204.77|2201.77|2204.9|2201.9|2199.8|2196.8|0
1736279100000|2025-01-07 19:45:00|2204.92|2201.92|2199.83|2196.83|2205.54|2202.54|2199.83|2196.83|0
1736279400000|2025-01-07 19:50:00|2199.8|2196.8|2200.1|2197.1|2202.15|2199.15|2199.79|2196.79|0
1736279700000|2025-01-07 19:55:00|2200.07|2197.07|2199.24|2196.24|2200.84|2197.84|2199.11|2196.11|0
1736280000000|2025-01-07 20:00:00|2199.18|2196.18|2195.9|2192.9|2199.47|2196.47|2193.94|2190.94|0
1736280300000|2025-01-07 20:05:00|2195.93|2192.93|2191.18|2188.18|2196.32|2193.32|2191.13|2188.13|0
1736280600000|2025-01-07 20:10:00|2191.1|2188.1|2188.11|2185.11|2191.15|2188.15|2187.1|2184.1|0
1736280900000|2025-01-07 20:15:00|2188.08|2185.08|2187.4|2184.4|2189.65|2186.65|2186.78|2183.78|0
1736281200000|2025-01-07 20:20:00|2187.43|2184.43|2186.15|2183.15|2187.44|2184.44|2184.28|2181.28|0
1736281500000|2025-01-07 20:25:00|2186.14|2183.14|2185.84|2182.84|2188.38|2185.38|2185.49|2182.49|0
1736281800000|2025-01-07 20:30:00|2185.83|2182.83|2181.73|2178.73|2187.04|2184.04|2181.73|2178.73|0
1736282100000|2025-01-07 20:35:00|2181.74|2178.74|2184.65|2181.65|2184.65|2181.65|2178.76|2175.76|0
1736282400000|2025-01-07 20:40:00|2184.7|2181.7|2184.25|2181.25|2188.23|2185.23|2184.25|2181.25|0
1736282700000|2025-01-07 20:45:00|2184.21|2181.21|2186.92|2183.92|2187.22|2184.22|2183.77|2180.77|0
1736283000000|2025-01-07 20:50:00|2186.85|2183.85|2189.28|2186.28|2189.7|2186.7|2186.06|2183.06|0
1736283300000|2025-01-07 20:55:00|2189.27|2186.27|2189.17|2186.17|2191.23|2188.23|2188.47|2185.47|0
1736346600000|2025-01-08 14:30:00|2180.09|2177.09|2188.71|2185.71|2188.71|2185.71|2180.09|2177.09|0
1736346900000|2025-01-08 14:35:00|2189.01|2186.01|2178.91|2175.91|2192.04|2189.04|2178.61|2175.61|0
1736347200000|2025-01-08 14:40:00|2179.11|2176.11|2184.77|2181.77|2186|2183|2175.92|2172.92|0
1736347500000|2025-01-08 14:45:00|2185.27|2182.27|2182.85|2179.85|2185.9|2182.9|2177.97|2174.97|0
1736347800000|2025-01-08 14:50:00|2182.83|2179.83|2171.39|2168.39|2183|2180|2167.6|2164.6|0
1736348100000|2025-01-08 14:55:00|2170.95|2167.95|2176.21|2173.21|2176.33|2173.33|2169.34|2166.34|0
1736348400000|2025-01-08 15:00:00|2176.13|2173.13|2189.33|2186.33|2189.83|2186.83|2174.3|2171.3|0
1736348700000|2025-01-08 15:05:00|2189.11|2186.11|2177.29|2174.29|2189.21|2186.21|2177.13|2174.13|0
1736349000000|2025-01-08 15:10:00|2176.61|2173.61|2154.76|2151.76|2177.68|2174.68|2154.76|2151.76|0
1736349300000|2025-01-08 15:15:00|2154.83|2151.83|2161.1|2158.1|2161.67|2158.67|2149.58|2146.58|0
1736349600000|2025-01-08 15:20:00|2161.07|2158.07|2164.57|2161.57|2165.1|2162.1|2152.92|2149.92|0
1736349900000|2025-01-08 15:25:00|2164.78|2161.78|2163.76|2160.76|2167.87|2164.87|2162.49|2159.49|0
1736350200000|2025-01-08 15:30:00|2163.88|2160.88|2166.43|2163.43|2166.77|2163.77|2162.5|2159.5|0
1736350500000|2025-01-08 15:35:00|2166.44|2163.44|2171.28|2168.28|2178.33|2175.33|2166.36|2163.36|0
1736350800000|2025-01-08 15:40:00|2171.23|2168.23|2167.82|2164.82|2171.38|2168.38|2167.76|2164.76|0
1736351100000|2025-01-08 15:45:00|2167.81|2164.81|2165.02|2162.02|2168.89|2165.89|2161.99|2158.99|0
1736351400000|2025-01-08 15:50:00|2165.05|2162.05|2173.25|2170.25|2174.1|2171.1|2164.89|2161.89|0
1736351700000|2025-01-08 15:55:00|2173.21|2170.21|2174.94|2171.94|2175.95|2172.95|2171.76|2168.76|0
1736352000000|2025-01-08 16:00:00|2174.95|2171.95|2166.38|2163.38|2175.03|2172.03|2166.28|2163.28|0
1736352300000|2025-01-08 16:05:00|2166.41|2163.41|2164.24|2161.24|2166.41|2163.41|2159.97|2156.97|0
1736352600000|2025-01-08 16:10:00|2164.41|2161.41|2166.88|2163.88|2169.94|2166.94|2164.41|2161.41|0
1736352900000|2025-01-08 16:15:00|2167.46|2164.46|2166.89|2163.89|2167.63|2164.63|2164.93|2161.93|0
1736353200000|2025-01-08 16:20:00|2166.92|2163.92|2169.17|2166.17|2171.02|2168.02|2166.9|2163.9|0
1736353500000|2025-01-08 16:25:00|2169.07|2166.07|2163.14|2160.14|2169.41|2166.41|2163.14|2160.14|0
1736353800000|2025-01-08 16:30:00|2163.15|2160.15|2167.45|2164.45|2167.67|2164.67|2163.04|2160.04|0
1736354100000|2025-01-08 16:35:00|2167.47|2164.47|2171.43|2168.43|2171.5|2168.5|2166.71|2163.71|0
1736354400000|2025-01-08 16:40:00|2171.44|2168.44|2176.93|2173.93|2176.96|2173.96|2170.45|2167.45|0
1736354700000|2025-01-08 16:45:00|2176.89|2173.89|2174.62|2171.62|2178.18|2175.18|2174.62|2171.62|0
1736355000000|2025-01-08 16:50:00|2174.8|2171.8|2174.11|2171.11|2174.93|2171.93|2172.49|2169.49|0
1736355300000|2025-01-08 16:55:00|2174.22|2171.22|2173.56|2170.56|2174.26|2171.26|2171.8|2168.8|0
1736355600000|2025-01-08 17:00:00|2173.55|2170.55|2168.96|2165.96|2173.93|2170.93|2167.81|2164.81|0
1736355900000|2025-01-08 17:05:00|2168.93|2165.93|2165|2162|2168.93|2165.93|2163.81|2160.81|0
1736356200000|2025-01-08 17:10:00|2165.01|2162.01|2161.93|2158.93|2166.06|2163.06|2161.83|2158.83|0
1736356500000|2025-01-08 17:15:00|2161.96|2158.96|2160.36|2157.36|2163.51|2160.51|2159.21|2156.21|0
1736356800000|2025-01-08 17:20:00|2160.4|2157.4|2153.97|2150.97|2160.96|2157.96|2153.52|2150.52|0
1736357100000|2025-01-08 17:25:00|2153.93|2150.93|2143.55|2140.55|2154.55|2151.55|2143.55|2140.55|0
1736357400000|2025-01-08 17:30:00|2143.44|2140.44|2148.99|2145.99|2148.99|2145.99|2140.39|2137.39|0
1736357700000|2025-01-08 17:35:00|2149.06|2146.06|2149.27|2146.27|2151.89|2148.89|2148.51|2145.51|0
1736358000000|2025-01-08 17:40:00|2149.28|2146.28|2154.71|2151.71|2154.94|2151.94|2149|2146|0
1736358300000|2025-01-08 17:45:00|2154.68|2151.68|2153.99|2150.99|2155.25|2152.25|2153.03|2150.03|0
1736358600000|2025-01-08 17:50:00|2154.04|2151.04|2158.68|2155.68|2159.04|2156.04|2154.04|2151.04|0
1736358900000|2025-01-08 17:55:00|2158.66|2155.66|2159.89|2156.89|2161.51|2158.51|2157.65|2154.65|0
1736359200000|2025-01-08 18:00:00|2159.86|2156.86|2169.01|2166.01|2169.09|2166.09|2159.57|2156.57|0
1736359500000|2025-01-08 18:05:00|2169.1|2166.1|2168.35|2165.35|2169.77|2166.77|2166.5|2163.5|0
1736359800000|2025-01-08 18:10:00|2168.36|2165.36|2171.45|2168.45|2173.27|2170.27|2168.13|2165.13|0
1736360100000|2025-01-08 18:15:00|2171.6|2168.6|2175.97|2172.97|2176.54|2173.54|2171.47|2168.47|0
1736360400000|2025-01-08 18:20:00|2175.98|2172.98|2177.81|2174.81|2177.81|2174.81|2173.08|2170.08|0
1736360700000|2025-01-08 18:25:00|2177.84|2174.84|2180.52|2177.52|2183.78|2180.78|2177.83|2174.83|0
1736361000000|2025-01-08 18:30:00|2180.46|2177.46|2176.35|2173.35|2180.46|2177.46|2175.71|2172.71|0
1736361300000|2025-01-08 18:35:00|2176.39|2173.39|2180.32|2177.32|2180.57|2177.57|2176.28|2173.28|0
1736361600000|2025-01-08 18:40:00|2180.06|2177.06|2177.2|2174.2|2180.12|2177.12|2175|2172|0
1736361900000|2025-01-08 18:45:00|2177.28|2174.28|2176.09|2173.09|2177.39|2174.39|2173.69|2170.69|0
1736362200000|2025-01-08 18:50:00|2175.95|2172.95|2168.49|2165.49|2175.95|2172.95|2168.21|2165.21|0
1736362500000|2025-01-08 18:55:00|2168.41|2165.41|2174.08|2171.08|2174.48|2171.48|2168.4|2165.4|0
1736362800000|2025-01-08 19:00:00|2174.1|2171.1|2172.28|2169.28|2174.1|2171.1|2169.06|2166.06|0
1736363100000|2025-01-08 19:05:00|2172.25|2169.25|2183.97|2180.97|2183.97|2180.97|2172.2|2169.2|0
1736363400000|2025-01-08 19:10:00|2183.96|2180.96|2175.3|2172.3|2185.16|2182.16|2174.99|2171.99|0
1736363700000|2025-01-08 19:15:00|2175.27|2172.27|2181.36|2178.36|2181.36|2178.36|2175.27|2172.27|0
1736364000000|2025-01-08 19:20:00|2181.5|2178.5|2185.09|2182.09|2185.55|2182.55|2180.24|2177.24|0
1736364300000|2025-01-08 19:25:00|2185.12|2182.12|2188.63|2185.63|2189.52|2186.52|2182.75|2179.75|0
1736364600000|2025-01-08 19:30:00|2188.61|2185.61|2179.56|2176.56|2188.77|2185.77|2179.23|2176.23|0
1736364900000|2025-01-08 19:35:00|2179.59|2176.59|2175.61|2172.61|2179.86|2176.86|2175.59|2172.59|0
1736365200000|2025-01-08 19:40:00|2175.52|2172.52|2174.47|2171.47|2176.66|2173.66|2173.86|2170.86|0
1736365500000|2025-01-08 19:45:00|2174.52|2171.52|2177.34|2174.34|2177.47|2174.47|2174.38|2171.38|0
1736365800000|2025-01-08 19:50:00|2177.36|2174.36|2175.67|2172.67|2178.95|2175.95|2175.49|2172.49|0
1736366100000|2025-01-08 19:55:00|2175.71|2172.71|2177.7|2174.7|2177.98|2174.98|2175.39|2172.39|0
1736366400000|2025-01-08 20:00:00|2177.67|2174.67|2177.23|2174.23|2179.2|2176.2|2176.51|2173.51|0
1736366700000|2025-01-08 20:05:00|2177.2|2174.2|2173.27|2170.27|2177.31|2174.31|2172.79|2169.79|0
1736367000000|2025-01-08 20:10:00|2173.35|2170.35|2169.13|2166.13|2175.03|2172.03|2169.07|2166.07|0
1736367300000|2025-01-08 20:15:00|2169.16|2166.16|2172.43|2169.43|2173.13|2170.13|2169.14|2166.14|0
1736367600000|2025-01-08 20:20:00|2172.41|2169.41|2174.87|2171.87|2175.38|2172.38|2172.08|2169.08|0
1736367900000|2025-01-08 20:25:00|2174.85|2171.85|2175.24|2172.24|2176.18|2173.18|2173.14|2170.14|0
1736368200000|2025-01-08 20:30:00|2175.23|2172.23|2174.08|2171.08|2176.15|2173.15|2174.05|2171.05|0
1736368500000|2025-01-08 20:35:00|2174.05|2171.05|2170.45|2167.45|2174.05|2171.05|2170.45|2167.45|0
1736368800000|2025-01-08 20:40:00|2170.35|2167.35|2175.03|2172.03|2175.08|2172.08|2169.99|2166.99|0
1736369100000|2025-01-08 20:45:00|2175.04|2172.04|2172.9|2169.9|2175.71|2172.71|2172.61|2169.61|0
1736369400000|2025-01-08 20:50:00|2172.85|2169.85|2176.19|2173.19|2176.41|2173.41|2172.69|2169.69|0
1736369700000|2025-01-08 20:55:00|2176.25|2173.25|2177.62|2174.62|2179.14|2176.14|2176.07|2173.07|0
1736520600000|2025-01-10 14:50:00|2124.99|2121.99|2129.05|2126.05|2130.41|2127.41|2124.35|2121.35|0
1736520900000|2025-01-10 14:55:00|2129.02|2126.02|2133.32|2130.32|2135.21|2132.21|2129.02|2126.02|0
1736521200000|2025-01-10 15:00:00|2133.4|2130.4|2115.34|2112.34|2133.4|2130.4|2114.99|2111.99|0
1736521500000|2025-01-10 15:05:00|2115.36|2112.36|2109.28|2106.28|2118.73|2115.73|2108.56|2105.56|0
1736521800000|2025-01-10 15:10:00|2109.44|2106.44|2113.63|2110.63|2113.72|2110.72|2108.16|2105.16|0
1736522100000|2025-01-10 15:15:00|2113.52|2110.52|2121.51|2118.51|2123.02|2120.02|2113.49|2110.49|0
1736522400000|2025-01-10 15:20:00|2121.53|2118.53|2128.76|2125.76|2128.79|2125.79|2120.56|2117.56|0
1736522700000|2025-01-10 15:25:00|2129.07|2126.07|2133.55|2130.55|2133.8|2130.8|2125.45|2122.45|0
1736523000000|2025-01-10 15:30:00|2133.63|2130.63|2132.69|2129.69|2134.7|2131.7|2129.63|2126.63|0
1736523300000|2025-01-10 15:35:00|2132.64|2129.64|2138.79|2135.79|2138.96|2135.96|2130.4|2127.4|0
1736523600000|2025-01-10 15:40:00|2138.7|2135.7|2134.05|2131.05|2138.7|2135.7|2133.56|2130.56|0
1736523900000|2025-01-10 15:45:00|2133.74|2130.74|2143.33|2140.33|2145.17|2142.17|2133.25|2130.25|0
1736524200000|2025-01-10 15:50:00|2143.31|2140.31|2132.4|2129.4|2143.36|2140.36|2129.44|2126.44|0
1736524500000|2025-01-10 15:55:00|2132.42|2129.42|2123.18|2120.18|2133.4|2130.4|2123.12|2120.12|0
1736524800000|2025-01-10 16:00:00|2122.13|2119.13|2117.37|2114.37|2123.63|2120.63|2115.84|2112.84|0
1736525100000|2025-01-10 16:05:00|2117.5|2114.5|2116.46|2113.46|2118.23|2115.23|2114.32|2111.32|0
1736525400000|2025-01-10 16:10:00|2116.49|2113.49|2116.85|2113.85|2118.95|2115.95|2115.51|2112.51|0
1736525700000|2025-01-10 16:15:00|2116.79|2113.79|2117.65|2114.65|2122.6|2119.6|2116.55|2113.55|0
1736526000000|2025-01-10 16:20:00|2117.68|2114.68|2122.19|2119.19|2123.14|2120.14|2117.51|2114.51|0
1736526300000|2025-01-10 16:25:00|2122.24|2119.24|2120.24|2117.24|2123.71|2120.71|2118.6|2115.6|0
1736526600000|2025-01-10 16:30:00|2120.23|2117.23|2120.22|2117.22|2122.92|2119.92|2118.69|2115.69|0
1736526900000|2025-01-10 16:35:00|2120.17|2117.17|2117.7|2114.7|2120.95|2117.95|2115.54|2112.54|0
1736527200000|2025-01-10 16:40:00|2117.71|2114.71|2129.08|2126.08|2129.09|2126.09|2117.68|2114.68|0
1736527500000|2025-01-10 16:45:00|2129.16|2126.16|2124.22|2121.22|2130.6|2127.6|2124.19|2121.19|0
1736527800000|2025-01-10 16:50:00|2124.2|2121.2|2124.83|2121.83|2126.59|2123.59|2123.72|2120.72|0
1736528100000|2025-01-10 16:55:00|2124.98|2121.98|2117.02|2114.02|2124.98|2121.98|2116.87|2113.87|0
1736528400000|2025-01-10 17:00:00|2117|2114|2116.09|2113.09|2118.51|2115.51|2116.05|2113.05|0
1736528700000|2025-01-10 17:05:00|2116.06|2113.06|2118.17|2115.17|2119.41|2116.41|2116.04|2113.04|0
1736529000000|2025-01-10 17:10:00|2118.18|2115.18|2121.65|2118.65|2121.85|2118.85|2117.97|2114.97|0
1736529300000|2025-01-10 17:15:00|2121.66|2118.66|2121.79|2118.79|2122.66|2119.66|2120.69|2117.69|0
1736529600000|2025-01-10 17:20:00|2121.85|2118.85|2120.43|2117.43|2123.29|2120.29|2118.84|2115.84|0
1736529900000|2025-01-10 17:25:00|2120.66|2117.66|2127.64|2124.64|2127.72|2124.72|2120.66|2117.66|0
1736530200000|2025-01-10 17:30:00|2127.62|2124.62|2128.41|2125.41|2128.69|2125.69|2127.12|2124.12|0
1736530500000|2025-01-10 17:35:00|2128.43|2125.43|2130.13|2127.13|2131.13|2128.13|2127.13|2124.13|0
1736530800000|2025-01-10 17:40:00|2129.83|2126.83|2133.41|2130.41|2134.52|2131.52|2129.73|2126.73|0
1736531100000|2025-01-10 17:45:00|2133.53|2130.53|2133.03|2130.03|2133.71|2130.71|2130.93|2127.93|0
1736531400000|2025-01-10 17:50:00|2132.91|2129.91|2135.96|2132.96|2136.02|2133.02|2132.78|2129.78|0
1736531700000|2025-01-10 17:55:00|2135.79|2132.79|2139.58|2136.58|2139.81|2136.81|2135.15|2132.15|0
1736532000000|2025-01-10 18:00:00|2139.57|2136.57|2136.91|2133.91|2139.67|2136.67|2135.31|2132.31|0
1736532300000|2025-01-10 18:05:00|2136.86|2133.86|2143.23|2140.23|2143.32|2140.32|2136.71|2133.71|0
1736532600000|2025-01-10 18:10:00|2143.35|2140.35|2143.5|2140.5|2145.72|2142.72|2143.35|2140.35|0
1736532900000|2025-01-10 18:15:00|2143.38|2140.38|2139.77|2136.77|2143.45|2140.45|2138.25|2135.25|0
1736533200000|2025-01-10 18:20:00|2139.76|2136.76|2146.98|2143.98|2147.54|2144.54|2139.7|2136.7|0
1736533500000|2025-01-10 18:25:00|2147.01|2144.01|2146.63|2143.63|2148.94|2145.94|2145.16|2142.16|0
1736533800000|2025-01-10 18:30:00|2146.66|2143.66|2149.54|2146.54|2149.59|2146.59|2145.05|2142.05|0
1736534100000|2025-01-10 18:35:00|2149.27|2146.27|2147.99|2144.99|2149.43|2146.43|2147.29|2144.29|0
1736534400000|2025-01-10 18:40:00|2147.97|2144.97|2146.45|2143.45|2149.49|2146.49|2146.41|2143.41|0
1736534700000|2025-01-10 18:45:00|2146.44|2143.44|2150.28|2147.28|2150.28|2147.28|2146.39|2143.39|0
1736535000000|2025-01-10 18:50:00|2150.31|2147.31|2150.16|2147.16|2151.38|2148.38|2148.36|2145.36|0
1736535300000|2025-01-10 18:55:00|2150.17|2147.17|2154.32|2151.32|2154.69|2151.69|2149.86|2146.86|0
1736535600000|2025-01-10 19:00:00|2154.33|2151.33|2147.9|2144.9|2154.45|2151.45|2147.82|2144.82|0
1736535900000|2025-01-10 19:05:00|2147.91|2144.91|2142.25|2139.25|2147.91|2144.91|2142.17|2139.17|0
1736536200000|2025-01-10 19:10:00|2142.05|2139.05|2144.03|2141.03|2144.64|2141.64|2140.75|2137.75|0
1736536500000|2025-01-10 19:15:00|2143.88|2140.88|2144.86|2141.86|2144.86|2141.86|2142.07|2139.07|0
1736536800000|2025-01-10 19:20:00|2144.84|2141.84|2144.48|2141.48|2144.84|2141.84|2140.89|2137.89|0
1736537100000|2025-01-10 19:25:00|2144.22|2141.22|2149.41|2146.41|2149.62|2146.62|2144.1|2141.1|0
1736537400000|2025-01-10 19:30:00|2149.11|2146.11|2146.95|2143.95|2149.11|2146.11|2145.54|2142.54|0
1736537700000|2025-01-10 19:35:00|2146.9|2143.9|2149.22|2146.22|2149.22|2146.22|2146.39|2143.39|0
1736538000000|2025-01-10 19:40:00|2149.21|2146.21|2148.88|2145.88|2151.2|2148.2|2147.94|2144.94|0
1736538300000|2025-01-10 19:45:00|2148.86|2145.86|2145.89|2142.89|2149.14|2146.14|2145.77|2142.77|0
1736538600000|2025-01-10 19:50:00|2145.87|2142.87|2150.66|2147.66|2150.7|2147.7|2145.76|2142.76|0
1736538900000|2025-01-10 19:55:00|2150.67|2147.67|2150.8|2147.8|2152.55|2149.55|2150.33|2147.33|0
1736539200000|2025-01-10 20:00:00|2150.75|2147.75|2151.4|2148.4|2152.68|2149.68|2148.31|2145.31|0
1736539500000|2025-01-10 20:05:00|2151.38|2148.38|2150.45|2147.45|2153.58|2150.58|2150.41|2147.41|0
1736539800000|2025-01-10 20:10:00|2150.44|2147.44|2144.75|2141.75|2151.19|2148.19|2144.67|2141.67|0
1736540100000|2025-01-10 20:15:00|2144.91|2141.91|2143.07|2140.07|2145.15|2142.15|2139.96|2136.96|0
1736540400000|2025-01-10 20:20:00|2143.04|2140.04|2144.18|2141.18|2144.98|2141.98|2141.75|2138.75|0
1736540700000|2025-01-10 20:25:00|2144.25|2141.25|2144.31|2141.31|2144.82|2141.82|2143.07|2140.07|0
1736541000000|2025-01-10 20:30:00|2144.3|2141.3|2142.86|2139.86|2144.54|2141.54|2140.64|2137.64|0
1736541300000|2025-01-10 20:35:00|2142.89|2139.89|2143.1|2140.1|2146.47|2143.47|2142.66|2139.66|0
1736541600000|2025-01-10 20:40:00|2143.05|2140.05|2144.43|2141.43|2146.51|2143.51|2142.72|2139.72|0
1736541900000|2025-01-10 20:45:00|2144.45|2141.45|2143.01|2140.01|2144.59|2141.59|2142.03|2139.03|0
1736542200000|2025-01-10 20:50:00|2142.98|2139.98|2147.35|2144.35|2148|2145|2142.33|2139.33|0
1736542500000|2025-01-10 20:55:00|2147.4|2144.4|2145.95|2142.95|2147.84|2144.84|2144.44|2141.44|0
1736778600000|2025-01-13 14:30:00|2093.78|2090.78|2089.05|2086.05|2093.78|2090.78|2088.02|2085.02|0
1736778900000|2025-01-13 14:35:00|2089.37|2086.37|2075.9|2072.9|2093.38|2090.38|2074.17|2071.17|0
1736779200000|2025-01-13 14:40:00|2075.96|2072.96|2089.24|2086.24|2089.24|2086.24|2073.28|2070.28|0
1736779500000|2025-01-13 14:45:00|2089.25|2086.25|2091.64|2088.64|2092.73|2089.73|2084.87|2081.87|0
1736779800000|2025-01-13 14:50:00|2091.12|2088.12|2103.99|2100.99|2104.8|2101.8|2090.62|2087.62|0
1736780100000|2025-01-13 14:55:00|2104.12|2101.12|2100.88|2097.88|2106.87|2103.87|2100.58|2097.58|0
1736780400000|2025-01-13 15:00:00|2100.83|2097.83|2099.84|2096.84|2101.99|2098.99|2095.3|2092.3|0
1736780700000|2025-01-13 15:05:00|2099.79|2096.79|2094.97|2091.97|2104.05|2101.05|2094.88|2091.88|0
1736781000000|2025-01-13 15:10:00|2094.95|2091.95|2091.06|2088.06|2094.97|2091.97|2090.67|2087.67|0
1736781300000|2025-01-13 15:15:00|2091.01|2088.01|2092.38|2089.38|2093.07|2090.07|2088.26|2085.26|0
1736781600000|2025-01-13 15:20:00|2092.37|2089.37|2081.87|2078.87|2095.96|2092.96|2081.54|2078.54|0
1736781900000|2025-01-13 15:25:00|2081.86|2078.86|2079.23|2076.23|2082.32|2079.32|2078.98|2075.98|0
1736782200000|2025-01-13 15:30:00|2078.97|2075.97|2085.51|2082.51|2086.97|2083.97|2078.92|2075.92|0
1736782500000|2025-01-13 15:35:00|2085.49|2082.49|2094.51|2091.51|2094.86|2091.86|2084.94|2081.94|0
1736782800000|2025-01-13 15:40:00|2094.52|2091.52|2099.72|2096.72|2099.99|2096.99|2091.54|2088.54|0
1736783100000|2025-01-13 15:45:00|2099.46|2096.46|2102.45|2099.45|2102.53|2099.53|2099.06|2096.06|0
1736783400000|2025-01-13 15:50:00|2102.85|2099.85|2096.64|2093.64|2103.24|2100.24|2095.74|2092.74|0
1736783700000|2025-01-13 15:55:00|2096.54|2093.54|2089.39|2086.39|2098.04|2095.04|2089.39|2086.39|0
1736784000000|2025-01-13 16:00:00|2089.23|2086.23|2086.59|2083.59|2091.07|2088.07|2086.44|2083.44|0
1736784300000|2025-01-13 16:05:00|2086.43|2083.43|2085.5|2082.5|2087.2|2084.2|2083.88|2080.88|0
1736784600000|2025-01-13 16:10:00|2085.49|2082.49|2085.5|2082.5|2087.83|2084.83|2084.08|2081.08|0
1736784900000|2025-01-13 16:15:00|2085.51|2082.51|2085.4|2082.4|2087.44|2084.44|2081.71|2078.71|0
1736785200000|2025-01-13 16:20:00|2085.57|2082.57|2084.9|2081.9|2088.18|2085.18|2084.38|2081.38|0
1736785500000|2025-01-13 16:25:00|2084.68|2081.68|2084.31|2081.31|2086.16|2083.16|2083.71|2080.71|0
1736785800000|2025-01-13 16:30:00|2084.17|2081.17|2085.95|2082.95|2086.84|2083.84|2083.9|2080.9|0
1736786100000|2025-01-13 16:35:00|2085.78|2082.78|2086.1|2083.1|2091.09|2088.09|2085.63|2082.63|0
1736786400000|2025-01-13 16:40:00|2086.14|2083.14|2091.59|2088.59|2092.65|2089.65|2086.14|2083.14|0
1736786700000|2025-01-13 16:45:00|2091.45|2088.45|2088.34|2085.34|2091.52|2088.52|2087.4|2084.4|0
1736787000000|2025-01-13 16:50:00|2088.31|2085.31|2083.13|2080.13|2088.59|2085.59|2083.13|2080.13|0
1736787300000|2025-01-13 16:55:00|2083.28|2080.28|2077.19|2074.19|2083.28|2080.28|2075.96|2072.96|0
1736787600000|2025-01-13 17:00:00|2077.13|2074.13|2078.33|2075.33|2079.7|2076.7|2074.07|2071.07|0
1736787900000|2025-01-13 17:05:00|2078.2|2075.2|2083.74|2080.74|2083.8|2080.8|2076.6|2073.6|0
1736788200000|2025-01-13 17:10:00|2083.77|2080.77|2088.64|2085.64|2088.64|2085.64|2083.77|2080.77|0
1736788500000|2025-01-13 17:15:00|2088.61|2085.61|2091.17|2088.17|2091.17|2088.17|2087.44|2084.44|0
1736788800000|2025-01-13 17:20:00|2091.15|2088.15|2091.98|2088.98|2093.49|2090.49|2090.3|2087.3|0
1736789100000|2025-01-13 17:25:00|2092.04|2089.04|2091.31|2088.31|2094.21|2091.21|2091.12|2088.12|0
1736789400000|2025-01-13 17:30:00|2091.37|2088.37|2089.53|2086.53|2091.43|2088.43|2088.53|2085.53|0
1736789700000|2025-01-13 17:35:00|2089.6|2086.6|2087.43|2084.43|2090.33|2087.33|2087.43|2084.43|0
1736790000000|2025-01-13 17:40:00|2087.39|2084.39|2084.17|2081.17|2087.4|2084.4|2083.99|2080.99|0
1736790300000|2025-01-13 17:45:00|2084.16|2081.16|2086.77|2083.77|2087.96|2084.96|2083.88|2080.88|0
1736790600000|2025-01-13 17:50:00|2086.73|2083.73|2085.4|2082.4|2088.57|2085.57|2085.38|2082.38|0
1736790900000|2025-01-13 17:55:00|2085.41|2082.41|2092.1|2089.1|2092.29|2089.29|2085.41|2082.41|0
1736791200000|2025-01-13 18:00:00|2092.01|2089.01|2093.06|2090.06|2093.56|2090.56|2091.47|2088.47|0
1736791500000|2025-01-13 18:05:00|2092.88|2089.88|2090.68|2087.68|2092.88|2089.88|2090.66|2087.66|0
1736791800000|2025-01-13 18:10:00|2090.63|2087.63|2091.85|2088.85|2092.8|2089.8|2090.63|2087.63|0
1736792100000|2025-01-13 18:15:00|2091.87|2088.87|2087.62|2084.62|2091.87|2088.87|2087.37|2084.37|0
1736792400000|2025-01-13 18:20:00|2087.7|2084.7|2088.6|2085.6|2089.5|2086.5|2087.35|2084.35|0
1736792700000|2025-01-13 18:25:00|2088.63|2085.63|2090.64|2087.64|2090.64|2087.64|2088.03|2085.03|0
1736793000000|2025-01-13 18:30:00|2090.65|2087.65|2091.71|2088.71|2093.08|2090.08|2089.57|2086.57|0
1736793300000|2025-01-13 18:35:00|2091.7|2088.7|2089.79|2086.79|2092.14|2089.14|2088.25|2085.25|0
1736793600000|2025-01-13 18:40:00|2089.78|2086.78|2084.02|2081.02|2089.81|2086.81|2083.97|2080.97|0
1736793900000|2025-01-13 18:45:00|2083.96|2080.96|2089.75|2086.75|2089.91|2086.91|2083.85|2080.85|0
1736794200000|2025-01-13 18:50:00|2089.62|2086.62|2085.6|2082.6|2089.87|2086.87|2085.6|2082.6|0
1736794500000|2025-01-13 18:55:00|2085.55|2082.55|2086.13|2083.13|2086.15|2083.15|2084.78|2081.78|0
1736794800000|2025-01-13 19:00:00|2086.11|2083.11|2086.26|2083.26|2087.63|2084.63|2085.11|2082.11|0
1736795100000|2025-01-13 19:05:00|2086.35|2083.35|2083.93|2080.93|2087.91|2084.91|2083.93|2080.93|0
1736795400000|2025-01-13 19:10:00|2083.9|2080.9|2079.7|2076.7|2085.09|2082.09|2079.64|2076.64|0
1736795700000|2025-01-13 19:15:00|2079.61|2076.61|2077.7|2074.7|2080|2077|2077.68|2074.68|0
1736796000000|2025-01-13 19:20:00|2077.59|2074.59|2081.32|2078.32|2081.98|2078.98|2077.59|2074.59|0
1736796300000|2025-01-13 19:25:00|2081.39|2078.39|2086.29|2083.29|2086.57|2083.57|2081.18|2078.18|0
1736796600000|2025-01-13 19:30:00|2086.24|2083.24|2085.2|2082.2|2086.77|2083.77|2085.2|2082.2|0
1736796900000|2025-01-13 19:35:00|2085.29|2082.29|2088.48|2085.48|2088.53|2085.53|2083.98|2080.98|0
1736797200000|2025-01-13 19:40:00|2088.51|2085.51|2092.66|2089.66|2092.94|2089.94|2088.42|2085.42|0
1736797500000|2025-01-13 19:45:00|2092.63|2089.63|2086.76|2083.76|2092.68|2089.68|2086.71|2083.71|0
1736797800000|2025-01-13 19:50:00|2086.75|2083.75|2085.72|2082.72|2088.51|2085.51|2085.48|2082.48|0
1736798100000|2025-01-13 19:55:00|2085.73|2082.73|2089.45|2086.45|2089.89|2086.89|2085.68|2082.68|0
1736798400000|2025-01-13 20:00:00|2089.35|2086.35|2086.23|2083.23|2089.41|2086.41|2086.23|2083.23|0
1736798700000|2025-01-13 20:05:00|2086.21|2083.21|2086.78|2083.78|2087.86|2084.86|2085.75|2082.75|0
1736799000000|2025-01-13 20:10:00|2086.7|2083.7|2086.78|2083.78|2086.96|2083.96|2085.38|2082.38|0
1736799300000|2025-01-13 20:15:00|2086.7|2083.7|2091.1|2088.1|2091.1|2088.1|2086.39|2083.39|0
1736799600000|2025-01-13 20:20:00|2091.3|2088.3|2086.93|2083.93|2091.97|2088.97|2086.83|2083.83|0
1736799900000|2025-01-13 20:25:00|2086.95|2083.95|2087.88|2084.88|2089.15|2086.15|2086.35|2083.35|0
1736800200000|2025-01-13 20:30:00|2087.85|2084.85|2089.88|2086.88|2090.11|2087.11|2086.13|2083.13|0
1736800500000|2025-01-13 20:35:00|2089.86|2086.86|2087.83|2084.83|2090|2087|2087.64|2084.64|0
1736800800000|2025-01-13 20:40:00|2087.65|2084.65|2088.79|2085.79|2089.33|2086.33|2087.56|2084.56|0
1736801100000|2025-01-13 20:45:00|2088.84|2085.84|2090.38|2087.38|2091.15|2088.15|2088.84|2085.84|0
1736801400000|2025-01-13 20:50:00|2090.47|2087.47|2095.99|2092.99|2096.1|2093.1|2090.43|2087.43|0
1736801700000|2025-01-13 20:55:00|2096.38|2093.38|2099.33|2096.33|2100.77|2097.77|2096.26|2093.26|0
1736865000000|2025-01-14 14:30:00|2129.49|2126.49|2136.3|2133.3|2137.72|2134.72|2127.34|2124.34|0
1736865300000|2025-01-14 14:35:00|2136.48|2133.48|2146.58|2143.58|2151.13|2148.13|2135.39|2132.39|0
1736865600000|2025-01-14 14:40:00|2146.71|2143.71|2147.46|2144.46|2147.96|2144.96|2143.92|2140.92|0
1736865900000|2025-01-14 14:45:00|2147.38|2144.38|2141.27|2138.27|2148.2|2145.2|2139.03|2136.03|0
1736866200000|2025-01-14 14:50:00|2141.64|2138.64|2129.51|2126.51|2143.26|2140.26|2128.48|2125.48|0
1736866500000|2025-01-14 14:55:00|2129.45|2126.45|2119.86|2116.86|2132.02|2129.02|2119.18|2116.18|0
1736866800000|2025-01-14 15:00:00|2119.96|2116.96|2132.86|2129.86|2133.24|2130.24|2117.21|2114.21|0
1736867100000|2025-01-14 15:05:00|2132.83|2129.83|2142.66|2139.66|2142.74|2139.74|2131.52|2128.52|0
1736867400000|2025-01-14 15:10:00|2142.71|2139.71|2145.33|2142.33|2148.17|2145.17|2140.61|2137.61|0
1736867700000|2025-01-14 15:15:00|2145.34|2142.34|2150.43|2147.43|2150.65|2147.65|2145.34|2142.34|0
1736868000000|2025-01-14 15:20:00|2150.49|2147.49|2141.73|2138.73|2150.49|2147.49|2141.42|2138.42|0
1736868300000|2025-01-14 15:25:00|2141.76|2138.76|2136.95|2133.95|2143.79|2140.79|2136.2|2133.2|0
1736868600000|2025-01-14 15:30:00|2137.55|2134.55|2134.08|2131.08|2138.72|2135.72|2131.82|2128.82|0
1736868900000|2025-01-14 15:35:00|2133.6|2130.6|2125.16|2122.16|2133.6|2130.6|2124.88|2121.88|0
1736869200000|2025-01-14 15:40:00|2125.14|2122.14|2134.82|2131.82|2134.91|2131.91|2124.5|2121.5|0
1736869500000|2025-01-14 15:45:00|2134.83|2131.83|2132.32|2129.32|2137.63|2134.63|2132.24|2129.24|0
1736869800000|2025-01-14 15:50:00|2132.15|2129.15|2133.09|2130.09|2133.52|2130.52|2128.8|2125.8|0
1736870100000|2025-01-14 15:55:00|2133.11|2130.11|2124.79|2121.79|2133.31|2130.31|2124.55|2121.55|0
1736870400000|2025-01-14 16:00:00|2124.66|2121.66|2113.42|2110.42|2124.66|2121.66|2113.2|2110.2|0
1736870700000|2025-01-14 16:05:00|2113.48|2110.48|2120.63|2117.63|2121.67|2118.67|2113.31|2110.31|0
1736871000000|2025-01-14 16:10:00|2120.62|2117.62|2118.35|2115.35|2121.78|2118.78|2117.67|2114.67|0
1736871300000|2025-01-14 16:15:00|2118.37|2115.37|2118.39|2115.39|2119.99|2116.99|2117.41|2114.41|0
1736871600000|2025-01-14 16:20:00|2118.47|2115.47|2120.16|2117.16|2122.67|2119.67|2118.06|2115.06|0
1736871900000|2025-01-14 16:25:00|2120.15|2117.15|2120.41|2117.41|2125.9|2122.9|2119.68|2116.68|0
1736872200000|2025-01-14 16:30:00|2120.44|2117.44|2119.5|2116.5|2121.1|2118.1|2118.09|2115.09|0
1736872500000|2025-01-14 16:35:00|2119.54|2116.54|2116.54|2113.54|2119.83|2116.83|2114.77|2111.77|0
1736872800000|2025-01-14 16:40:00|2116.55|2113.55|2112.43|2109.43|2117.62|2114.62|2112.21|2109.21|0
1736873100000|2025-01-14 16:45:00|2112.39|2109.39|2113.99|2110.99|2115.37|2112.37|2112.32|2109.32|0
1736873400000|2025-01-14 16:50:00|2114.02|2111.02|2113.48|2110.48|2115.37|2112.37|2113.21|2110.21|0
1736873700000|2025-01-14 16:55:00|2113.59|2110.59|2109.12|2106.12|2114.93|2111.93|2109.1|2106.1|0
1736874000000|2025-01-14 17:00:00|2108.94|2105.94|2109.26|2106.26|2109.92|2106.92|2107.47|2104.47|0
1736874300000|2025-01-14 17:05:00|2109.56|2106.56|2112.65|2109.65|2113.59|2110.59|2109.41|2106.41|0
1736874600000|2025-01-14 17:10:00|2112.56|2109.56|2113.36|2110.36|2115.62|2112.62|2112.56|2109.56|0
1736874900000|2025-01-14 17:15:00|2113.44|2110.44|2113.37|2110.37|2115.77|2112.77|2113.27|2110.27|0
1736875200000|2025-01-14 17:20:00|2113.41|2110.41|2110.46|2107.46|2113.42|2110.42|2109.63|2106.63|0
1736875500000|2025-01-14 17:25:00|2110.48|2107.48|2112.81|2109.81|2113.33|2110.33|2109.76|2106.76|0
1736875800000|2025-01-14 17:30:00|2112.85|2109.85|2108.18|2105.18|2112.85|2109.85|2108.16|2105.16|0
1736876100000|2025-01-14 17:35:00|2108.14|2105.14|2110.23|2107.23|2110.34|2107.34|2106.06|2103.06|0
1736876400000|2025-01-14 17:40:00|2110.26|2107.26|2116.03|2113.03|2116.64|2113.64|2109.93|2106.93|0
1736876700000|2025-01-14 17:45:00|2116.05|2113.05|2114.98|2111.98|2116.57|2113.57|2114.12|2111.12|0
1736877000000|2025-01-14 17:50:00|2114.95|2111.95|2116.66|2113.66|2118.04|2115.04|2114.95|2111.95|0
1736877300000|2025-01-14 17:55:00|2116.82|2113.82|2117.07|2114.07|2117.07|2114.07|2114.32|2111.32|0
1736877600000|2025-01-14 18:00:00|2117.14|2114.14|2119.11|2116.11|2119.32|2116.32|2116.47|2113.47|0
1736877900000|2025-01-14 18:05:00|2119.1|2116.1|2116.42|2113.42|2119.32|2116.32|2116.38|2113.38|0
1736878200000|2025-01-14 18:10:00|2116.4|2113.4|2114.92|2111.92|2116.75|2113.75|2114.8|2111.8|0
1736878500000|2025-01-14 18:15:00|2114.91|2111.91|2116.98|2113.98|2118.88|2115.88|2114.28|2111.28|0
1736878800000|2025-01-14 18:20:00|2116.93|2113.93|2120.01|2117.01|2120.01|2117.01|2116.28|2113.28|0
1736879100000|2025-01-14 18:25:00|2120.08|2117.08|2123.12|2120.12|2123.78|2120.78|2120.08|2117.08|0
1736879400000|2025-01-14 18:30:00|2123.06|2120.06|2122.62|2119.62|2123.65|2120.65|2122.48|2119.48|0
1736879700000|2025-01-14 18:35:00|2122.63|2119.63|2124.04|2121.04|2125.3|2122.3|2122.61|2119.61|0
1736880000000|2025-01-14 18:40:00|2124.1|2121.1|2127.25|2124.25|2127.59|2124.59|2123.73|2120.73|0
1736880300000|2025-01-14 18:45:00|2127.2|2124.2|2129.56|2126.56|2129.96|2126.96|2126.68|2123.68|0
1736880600000|2025-01-14 18:50:00|2129.58|2126.58|2131.05|2128.05|2131.21|2128.21|2129.47|2126.47|0
1736880900000|2025-01-14 18:55:00|2131.11|2128.11|2131.15|2128.15|2132.22|2129.22|2130.43|2127.43|0
1736881200000|2025-01-14 19:00:00|2131.4|2128.4|2130.8|2127.8|2132.32|2129.32|2129.8|2126.8|0
1736881500000|2025-01-14 19:05:00|2130.86|2127.86|2132.67|2129.67|2134.42|2131.42|2130.4|2127.4|0
1736881800000|2025-01-14 19:10:00|2132.66|2129.66|2131.45|2128.45|2132.68|2129.68|2129.49|2126.49|0
1736882100000|2025-01-14 19:15:00|2131.52|2128.52|2133.65|2130.65|2134.7|2131.7|2131.42|2128.42|0
1736882400000|2025-01-14 19:20:00|2133.64|2130.64|2134.35|2131.35|2134.54|2131.54|2132.98|2129.98|0
1736882700000|2025-01-14 19:25:00|2134.37|2131.37|2130.56|2127.56|2134.82|2131.82|2130.56|2127.56|0
1736883000000|2025-01-14 19:30:00|2130.36|2127.36|2130.69|2127.69|2131.16|2128.16|2128.96|2125.96|0
1736883300000|2025-01-14 19:35:00|2130.59|2127.59|2133.3|2130.3|2133.48|2130.48|2130.59|2127.59|0
1736883600000|2025-01-14 19:40:00|2133.33|2130.33|2131.61|2128.61|2133.99|2130.99|2131.41|2128.41|0
1736883900000|2025-01-14 19:45:00|2131.58|2128.58|2131.4|2128.4|2131.58|2128.58|2130.48|2127.48|0
1736884200000|2025-01-14 19:50:00|2131.38|2128.38|2125.31|2122.31|2131.42|2128.42|2125.31|2122.31|0
1736884500000|2025-01-14 19:55:00|2125.17|2122.17|2117.03|2114.03|2125.17|2122.17|2116.85|2113.85|0
1736884800000|2025-01-14 20:00:00|2117.17|2114.17|2109.03|2106.03|2119.07|2116.07|2108.89|2105.89|0
1736885100000|2025-01-14 20:05:00|2109.31|2106.31|2112.8|2109.8|2114.23|2111.23|2108.78|2105.78|0
1736885400000|2025-01-14 20:10:00|2112.78|2109.78|2110.89|2107.89|2112.78|2109.78|2109.55|2106.55|0
1736885700000|2025-01-14 20:15:00|2110.62|2107.62|2115.4|2112.4|2116.2|2113.2|2110.62|2107.62|0
1736886000000|2025-01-14 20:20:00|2115.35|2112.35|2118.36|2115.36|2118.51|2115.51|2113.09|2110.09|0
1736886300000|2025-01-14 20:25:00|2118.37|2115.37|2119.51|2116.51|2119.51|2116.51|2116.09|2113.09|0
1736886600000|2025-01-14 20:30:00|2119.5|2116.5|2118.37|2115.37|2121.28|2118.28|2118.1|2115.1|0
1736886900000|2025-01-14 20:35:00|2118.41|2115.41|2116.17|2113.17|2121.05|2118.05|2116.04|2113.04|0
1736887200000|2025-01-14 20:40:00|2116.14|2113.14|2119.13|2116.13|2119.16|2116.16|2115.62|2112.62|0
1736887500000|2025-01-14 20:45:00|2119.12|2116.12|2120.84|2117.84|2122.19|2119.19|2119.03|2116.03|0
1736887800000|2025-01-14 20:50:00|2120.92|2117.92|2124.34|2121.34|2125.39|2122.39|2120.9|2117.9|0
1736888100000|2025-01-14 20:55:00|2124.41|2121.41|2126.72|2123.72|2126.72|2123.72|2122.82|2119.82|0
1736951400000|2025-01-15 14:30:00|2179.28|2176.28|2178.6|2175.6|2181.02|2178.02|2175.88|2172.88|0
1736951700000|2025-01-15 14:35:00|2178.62|2175.62|2171|2168|2178.8|2175.8|2161.27|2158.27|0
1736952000000|2025-01-15 14:40:00|2170.85|2167.85|2178.33|2175.33|2181.32|2178.32|2170.77|2167.77|0
1736952300000|2025-01-15 14:45:00|2178.34|2175.34|2183.4|2180.4|2184.1|2181.1|2177.43|2174.43|0
1736952600000|2025-01-15 14:50:00|2183.28|2180.28|2183.15|2180.15|2184.49|2181.49|2180.9|2177.9|0
1736952900000|2025-01-15 14:55:00|2183.17|2180.17|2186.38|2183.38|2186.49|2183.49|2178.78|2175.78|0
1736953200000|2025-01-15 15:00:00|2186.67|2183.67|2187.79|2184.79|2191.57|2188.57|2186.67|2183.67|0
1736953500000|2025-01-15 15:05:00|2187.81|2184.81|2191.95|2188.95|2193.06|2190.06|2186.93|2183.93|0
1736953800000|2025-01-15 15:10:00|2191.77|2188.77|2188.69|2185.69|2193.96|2190.96|2188.69|2185.69|0
1736954100000|2025-01-15 15:15:00|2188.76|2185.76|2195.4|2192.4|2195.69|2192.69|2187.67|2184.67|0
1736954400000|2025-01-15 15:20:00|2195.37|2192.37|2194.89|2191.89|2195.67|2192.67|2193.21|2190.21|0
1736954700000|2025-01-15 15:25:00|2194.87|2191.87|2196.89|2193.89|2197.3|2194.3|2192.49|2189.49|0
1736955000000|2025-01-15 15:30:00|2196.9|2193.9|2190.85|2187.85|2197.52|2194.52|2189.69|2186.69|0
1736955300000|2025-01-15 15:35:00|2190.8|2187.8|2192.34|2189.34|2193.89|2190.89|2186.38|2183.38|0
1736955600000|2025-01-15 15:40:00|2192.38|2189.38|2191.52|2188.52|2193.51|2190.51|2190.34|2187.34|0
1736955900000|2025-01-15 15:45:00|2191.57|2188.57|2187.17|2184.17|2191.74|2188.74|2186.1|2183.1|0
1736956200000|2025-01-15 15:50:00|2187.14|2184.14|2191.4|2188.4|2192.1|2189.1|2186.29|2183.29|0
1736956500000|2025-01-15 15:55:00|2191.48|2188.48|2182.62|2179.62|2192.35|2189.35|2182.6|2179.6|0
1736956800000|2025-01-15 16:00:00|2182|2179|2185.01|2182.01|2187.73|2184.73|2182|2179|0
1736957100000|2025-01-15 16:05:00|2184.93|2181.93|2180.19|2177.19|2188.01|2185.01|2180.19|2177.19|0
1736957400000|2025-01-15 16:10:00|2180.16|2177.16|2185.42|2182.42|2186.1|2183.1|2179.04|2176.04|0
1736957700000|2025-01-15 16:15:00|2185.63|2182.63|2182.34|2179.34|2185.91|2182.91|2180.27|2177.27|0
1736958000000|2025-01-15 16:20:00|2182.36|2179.36|2183.56|2180.56|2186.55|2183.55|2179.92|2176.92|0
1736958300000|2025-01-15 16:25:00|2183.53|2180.53|2181.82|2178.82|2183.53|2180.53|2180.91|2177.91|0
1736958600000|2025-01-15 16:30:00|2181.78|2178.78|2174.47|2171.47|2182.02|2179.02|2173.97|2170.97|0
1736958900000|2025-01-15 16:35:00|2174.13|2171.13|2179.08|2176.08|2179.63|2176.63|2174.04|2171.04|0
1736959200000|2025-01-15 16:40:00|2179.14|2176.14|2173.81|2170.81|2180.59|2177.59|2173.81|2170.81|0
1736959500000|2025-01-15 16:45:00|2173.71|2170.71|2175.51|2172.51|2176.16|2173.16|2173.65|2170.65|0
1736959800000|2025-01-15 16:50:00|2175.53|2172.53|2175.85|2172.85|2176.08|2173.08|2171.43|2168.43|0
1736960100000|2025-01-15 16:55:00|2175.91|2172.91|2177.23|2174.23|2177.69|2174.69|2175.39|2172.39|0
1736960400000|2025-01-15 17:00:00|2176.43|2173.43|2179.04|2176.04|2179.1|2176.1|2175.58|2172.58|0
1736960700000|2025-01-15 17:05:00|2179.13|2176.13|2181.13|2178.13|2184.05|2181.05|2178.83|2175.83|0
1736961000000|2025-01-15 17:10:00|2181.07|2178.07|2181.95|2178.95|2182.45|2179.45|2180.72|2177.72|0
1736961300000|2025-01-15 17:15:00|2181.93|2178.93|2181.5|2178.5|2183.67|2180.67|2181.29|2178.29|0
1736961600000|2025-01-15 17:20:00|2181.65|2178.65|2182.58|2179.58|2183.61|2180.61|2180.85|2177.85|0
1736961900000|2025-01-15 17:25:00|2182.55|2179.55|2184.04|2181.04|2184.04|2181.04|2181.84|2178.84|0
1736962200000|2025-01-15 17:30:00|2184.09|2181.09|2183.86|2180.86|2185.56|2182.56|2183.75|2180.75|0
1736962500000|2025-01-15 17:35:00|2183.91|2180.91|2186.12|2183.12|2186.73|2183.73|2183.3|2180.3|0
1736962800000|2025-01-15 17:40:00|2186.08|2183.08|2186.97|2183.97|2187.21|2184.21|2185.49|2182.49|0
1736963100000|2025-01-15 17:45:00|2186.99|2183.99|2187.64|2184.64|2187.86|2184.86|2186|2183|0
1736963400000|2025-01-15 17:50:00|2187.54|2184.54|2185.8|2182.8|2187.54|2184.54|2184.6|2181.6|0
1736963700000|2025-01-15 17:55:00|2185.77|2182.77|2180.6|2177.6|2185.77|2182.77|2180.59|2177.59|0
1736964000000|2025-01-15 18:00:00|2180.71|2177.71|2184.09|2181.09|2185.12|2182.12|2180.71|2177.71|0
1736964300000|2025-01-15 18:05:00|2184.16|2181.16|2183.64|2180.64|2185.68|2182.68|2183.38|2180.38|0
1736964600000|2025-01-15 18:10:00|2183.6|2180.6|2185.94|2182.94|2186.01|2183.01|2183.52|2180.52|0
1736964900000|2025-01-15 18:15:00|2185.9|2182.9|2185.69|2182.69|2185.97|2182.97|2185.03|2182.03|0
1736965200000|2025-01-15 18:20:00|2185.65|2182.65|2186.24|2183.24|2186.24|2183.24|2184.97|2181.97|0
1736965500000|2025-01-15 18:25:00|2186.25|2183.25|2189.15|2186.15|2189.38|2186.38|2185.79|2182.79|0
1736965800000|2025-01-15 18:30:00|2189.35|2186.35|2188.75|2185.75|2190.48|2187.48|2188.59|2185.59|0
1736966100000|2025-01-15 18:35:00|2188.63|2185.63|2186.98|2183.98|2188.63|2185.63|2185.95|2182.95|0
1736966400000|2025-01-15 18:40:00|2186.8|2183.8|2188.78|2185.78|2189.12|2186.12|2186.3|2183.3|0
1736966700000|2025-01-15 18:45:00|2188.8|2185.8|2185.87|2182.87|2188.8|2185.8|2185.45|2182.45|0
1736967000000|2025-01-15 18:50:00|2186.07|2183.07|2187.26|2184.26|2187.76|2184.76|2185.81|2182.81|0
1736967300000|2025-01-15 18:55:00|2187.24|2184.24|2187.95|2184.95|2188.59|2185.59|2187.24|2184.24|0
1736967600000|2025-01-15 19:00:00|2187.96|2184.96|2189.49|2186.49|2189.61|2186.61|2187.35|2184.35|0
1736967900000|2025-01-15 19:05:00|2189.5|2186.5|2188.31|2185.31|2189.71|2186.71|2187.91|2184.91|0
1736968200000|2025-01-15 19:10:00|2188.28|2185.28|2190.84|2187.84|2190.85|2187.85|2188.2|2185.2|0
1736968500000|2025-01-15 19:15:00|2191|2188|2189.96|2186.96|2191.49|2188.49|2189.9|2186.9|0
1736968800000|2025-01-15 19:20:00|2190.04|2187.04|2189.79|2186.79|2190.33|2187.33|2188.92|2185.92|0
1736969100000|2025-01-15 19:25:00|2189.89|2186.89|2193.46|2190.46|2193.61|2190.61|2189.86|2186.86|0
1736969400000|2025-01-15 19:30:00|2193.26|2190.26|2194.08|2191.08|2194.3|2191.3|2192.94|2189.94|0
1736969700000|2025-01-15 19:35:00|2194.16|2191.16|2195.5|2192.5|2195.63|2192.63|2193.97|2190.97|0
1736970000000|2025-01-15 19:40:00|2195.49|2192.49|2194.38|2191.38|2196.38|2193.38|2194.1|2191.1|0
1736970300000|2025-01-15 19:45:00|2194.35|2191.35|2194.33|2191.33|2194.87|2191.87|2193.16|2190.16|0
1736970600000|2025-01-15 19:50:00|2194.29|2191.29|2193.34|2190.34|2194.29|2191.29|2191.97|2188.97|0
1736970900000|2025-01-15 19:55:00|2193.42|2190.42|2194.36|2191.36|2194.61|2191.61|2192.87|2189.87|0
1736971200000|2025-01-15 20:00:00|2194.38|2191.38|2194.23|2191.23|2196.46|2193.46|2194.18|2191.18|0
1736971500000|2025-01-15 20:05:00|2194.18|2191.18|2194.3|2191.3|2194.62|2191.62|2193.81|2190.81|0
1736971800000|2025-01-15 20:10:00|2194.32|2191.32|2197.22|2194.22|2197.28|2194.28|2194.32|2191.32|0
1736972100000|2025-01-15 20:15:00|2197.32|2194.32|2197.87|2194.87|2198.13|2195.13|2197.19|2194.19|0
1736972400000|2025-01-15 20:20:00|2197.83|2194.83|2198.86|2195.86|2199.57|2196.57|2197.54|2194.54|0
1736972700000|2025-01-15 20:25:00|2198.84|2195.84|2197.43|2194.43|2199.82|2196.82|2197.08|2194.08|0
1736973000000|2025-01-15 20:30:00|2197.38|2194.38|2198.03|2195.03|2198.31|2195.31|2196.85|2193.85|0
1736973300000|2025-01-15 20:35:00|2198.06|2195.06|2192.36|2189.36|2198.06|2195.06|2191.75|2188.75|0
1736973600000|2025-01-15 20:40:00|2192.47|2189.47|2192.73|2189.73|2193.78|2190.78|2191.21|2188.21|0
1736973900000|2025-01-15 20:45:00|2192.75|2189.75|2191.58|2188.58|2192.86|2189.86|2190.85|2187.85|0
1736974200000|2025-01-15 20:50:00|2191.55|2188.55|2191.27|2188.27|2193.99|2190.99|2189.74|2186.74|0
1736974500000|2025-01-15 20:55:00|2191.25|2188.25|2188.37|2185.37|2191.67|2188.67|2187.94|2184.94|0
1737037800000|2025-01-16 14:30:00|2204.17|2201.17|2204.37|2201.37|2204.38|2201.38|2199.54|2196.54|0
1737038100000|2025-01-16 14:35:00|2203.78|2200.78|2206.54|2203.54|2209.88|2206.88|2202.33|2199.33|0
1737038400000|2025-01-16 14:40:00|2206.46|2203.46|2194.32|2191.32|2209.87|2206.87|2193.76|2190.76|0
1737038700000|2025-01-16 14:45:00|2194.48|2191.48|2187.2|2184.2|2194.72|2191.72|2183.37|2180.37|0
1737039000000|2025-01-16 14:50:00|2187.18|2184.18|2190.93|2187.93|2195.42|2192.42|2187.18|2184.18|0
1737039300000|2025-01-16 14:55:00|2190.82|2187.82|2185.39|2182.39|2195.31|2192.31|2185.39|2182.39|0
1737039600000|2025-01-16 15:00:00|2185.89|2182.89|2189.87|2186.87|2190.12|2187.12|2177.59|2174.59|0
1737039900000|2025-01-16 15:05:00|2189.81|2186.81|2194.71|2191.71|2195.71|2192.71|2189.78|2186.78|0
1737040200000|2025-01-16 15:10:00|2194.74|2191.74|2186.06|2183.06|2196.53|2193.53|2185.84|2182.84|0
1737040500000|2025-01-16 15:15:00|2186.13|2183.13|2194.49|2191.49|2195.81|2192.81|2185.64|2182.64|0
1737040800000|2025-01-16 15:20:00|2194.57|2191.57|2201.53|2198.53|2201.53|2198.53|2194.52|2191.52|0
1737041100000|2025-01-16 15:25:00|2201.47|2198.47|2196.83|2193.83|2201.95|2198.95|2196.64|2193.64|0
1737041400000|2025-01-16 15:30:00|2196.89|2193.89|2195.5|2192.5|2199.51|2196.51|2194.11|2191.11|0
1737041700000|2025-01-16 15:35:00|2195.4|2192.4|2202.37|2199.37|2203.23|2200.23|2193.97|2190.97|0
1737042000000|2025-01-16 15:40:00|2202.35|2199.35|2195.59|2192.59|2202.45|2199.45|2194.09|2191.09|0
1737042300000|2025-01-16 15:45:00|2195.48|2192.48|2192.52|2189.52|2196.87|2193.87|2191.05|2188.05|0
1737042600000|2025-01-16 15:50:00|2192.68|2189.68|2195.22|2192.22|2197.48|2194.48|2192.68|2189.68|0
1737042900000|2025-01-16 15:55:00|2195.19|2192.19|2202.57|2199.57|2202.72|2199.72|2195.08|2192.08|0
1737043200000|2025-01-16 16:00:00|2202.54|2199.54|2211.16|2208.16|2211.16|2208.16|2201.99|2198.99|0
1737043500000|2025-01-16 16:05:00|2211.1|2208.1|2212.65|2209.65|2213.25|2210.25|2207.29|2204.29|0
1737043800000|2025-01-16 16:10:00|2212.75|2209.75|2208.09|2205.09|2212.78|2209.78|2208.01|2205.01|0
1737044100000|2025-01-16 16:15:00|2207.95|2204.95|2208.88|2205.88|2209.89|2206.89|2202.63|2199.63|0
1737044400000|2025-01-16 16:20:00|2208.87|2205.87|2210.82|2207.82|2212.74|2209.74|2204.87|2201.87|0
1737044700000|2025-01-16 16:25:00|2210.45|2207.45|2208.97|2205.97|2211.95|2208.95|2207.93|2204.93|0
1737045000000|2025-01-16 16:30:00|2209.03|2206.03|2208.07|2205.07|2211.55|2208.55|2208.03|2205.03|0
1737045300000|2025-01-16 16:35:00|2208.1|2205.1|2201.92|2198.92|2208.1|2205.1|2201.17|2198.17|0
1737045600000|2025-01-16 16:40:00|2201.91|2198.91|2199.35|2196.35|2202.03|2199.03|2196.21|2193.21|0
1737045900000|2025-01-16 16:45:00|2199.6|2196.6|2201.53|2198.53|2202.21|2199.21|2199.6|2196.6|0
1737046200000|2025-01-16 16:50:00|2201.51|2198.51|2201.21|2198.21|2201.91|2198.91|2199.1|2196.1|0
1737046500000|2025-01-16 16:55:00|2201.17|2198.17|2205.69|2202.69|2205.69|2202.69|2200.29|2197.29|0
1737046800000|2025-01-16 17:00:00|2205.56|2202.56|2206.43|2203.43|2207.05|2204.05|2202.31|2199.31|0
1737047100000|2025-01-16 17:05:00|2206.45|2203.45|2203.57|2200.57|2206.45|2203.45|2202.74|2199.74|0
1737047400000|2025-01-16 17:10:00|2203.54|2200.54|2203.39|2200.39|2204.23|2201.23|2203.01|2200.01|0
1737047700000|2025-01-16 17:15:00|2203.43|2200.43|2202.33|2199.33|2203.5|2200.5|2199.75|2196.75|0
1737048000000|2025-01-16 17:20:00|2202.31|2199.31|2205.36|2202.36|2205.36|2202.36|2200.74|2197.74|0
1737048300000|2025-01-16 17:25:00|2205.22|2202.22|2207.75|2204.75|2207.84|2204.84|2205.2|2202.2|0
1737048600000|2025-01-16 17:30:00|2207.7|2204.7|2205.27|2202.27|2207.7|2204.7|2205.09|2202.09|0
1737048900000|2025-01-16 17:35:00|2205.26|2202.26|2201.16|2198.16|2205.52|2202.52|2201.16|2198.16|0
1737049200000|2025-01-16 17:40:00|2201.13|2198.13|2200.16|2197.16|2201.34|2198.34|2199.61|2196.61|0
1737049500000|2025-01-16 17:45:00|2200.2|2197.2|2198.65|2195.65|2200.81|2197.81|2198.56|2195.56|0
1737049800000|2025-01-16 17:50:00|2198.63|2195.63|2200.23|2197.23|2200.38|2197.38|2198.36|2195.36|0
1737050100000|2025-01-16 17:55:00|2200.21|2197.21|2202.2|2199.2|2203.5|2200.5|2200.17|2197.17|0
1737050400000|2025-01-16 18:00:00|2201.78|2198.78|2205.36|2202.36|2205.4|2202.4|2201.54|2198.54|0
1737050700000|2025-01-16 18:05:00|2205.33|2202.33|2204.7|2201.7|2206.43|2203.43|2203.46|2200.46|0
1737051000000|2025-01-16 18:10:00|2204.72|2201.72|2200.91|2197.91|2204.94|2201.94|2200.88|2197.88|0
1737051300000|2025-01-16 18:15:00|2200.76|2197.76|2200.42|2197.42|2201.52|2198.52|2199.03|2196.03|0
1737051600000|2025-01-16 18:20:00|2200.4|2197.4|2202.25|2199.25|2202.68|2199.68|2200.4|2197.4|0
1737051900000|2025-01-16 18:25:00|2202.28|2199.28|2197.58|2194.58|2203.06|2200.06|2197.55|2194.55|0
1737052200000|2025-01-16 18:30:00|2197.81|2194.81|2195.17|2192.17|2198.98|2195.98|2195|2192|0
1737052500000|2025-01-16 18:35:00|2195.1|2192.1|2193.75|2190.75|2195.7|2192.7|2192.96|2189.96|0
1737052800000|2025-01-16 18:40:00|2193.76|2190.76|2192.75|2189.75|2195.98|2192.98|2192.17|2189.17|0
1737053100000|2025-01-16 18:45:00|2192.7|2189.7|2188.24|2185.24|2192.91|2189.91|2186.55|2183.55|0
1737053400000|2025-01-16 18:50:00|2188.21|2185.21|2192.36|2189.36|2192.54|2189.54|2188.12|2185.12|0
1737053700000|2025-01-16 18:55:00|2192.33|2189.33|2193.27|2190.27|2193.35|2190.35|2191.59|2188.59|0
1737054000000|2025-01-16 19:00:00|2193.3|2190.3|2194.71|2191.71|2194.85|2191.85|2191.9|2188.9|0
1737054300000|2025-01-16 19:05:00|2194.82|2191.82|2196.66|2193.66|2197.55|2194.55|2194.82|2191.82|0
1737054600000|2025-01-16 19:10:00|2196.64|2193.64|2197.53|2194.53|2198.82|2195.82|2195.95|2192.95|0
1737054900000|2025-01-16 19:15:00|2197.54|2194.54|2198.06|2195.06|2198.38|2195.38|2197.54|2194.54|0
1737055200000|2025-01-16 19:20:00|2198.04|2195.04|2194.45|2191.45|2198.04|2195.04|2193.9|2190.9|0
1737055500000|2025-01-16 19:25:00|2194.44|2191.44|2199.89|2196.89|2199.94|2196.94|2194.44|2191.44|0
1737055800000|2025-01-16 19:30:00|2200.04|2197.04|2198.58|2195.58|2200.38|2197.38|2198.19|2195.19|0
1737056100000|2025-01-16 19:35:00|2198.55|2195.55|2199.1|2196.1|2199.62|2196.62|2198.14|2195.14|0
1737056400000|2025-01-16 19:40:00|2199.06|2196.06|2197.96|2194.96|2199.13|2196.13|2197.05|2194.05|0
1737056700000|2025-01-16 19:45:00|2197.99|2194.99|2199.63|2196.63|2199.88|2196.88|2197.98|2194.98|0
1737057000000|2025-01-16 19:50:00|2199.53|2196.53|2198.55|2195.55|2199.53|2196.53|2196.63|2193.63|0
1737057300000|2025-01-16 19:55:00|2198.57|2195.57|2201.15|2198.15|2201.43|2198.43|2198.57|2195.57|0
1737057600000|2025-01-16 20:00:00|2201.13|2198.13|2201.7|2198.7|2201.98|2198.98|2200|2197|0
1737057900000|2025-01-16 20:05:00|2201.76|2198.76|2204.25|2201.25|2204.47|2201.47|2201.59|2198.59|0
1737058200000|2025-01-16 20:10:00|2204.26|2201.26|2201.61|2198.61|2204.38|2201.38|2201.61|2198.61|0
1737058500000|2025-01-16 20:15:00|2201.59|2198.59|2198.64|2195.64|2202.48|2199.48|2198.32|2195.32|0
1737058800000|2025-01-16 20:20:00|2198.68|2195.68|2196.67|2193.67|2198.68|2195.68|2195.33|2192.33|0
1737059100000|2025-01-16 20:25:00|2196.66|2193.66|2198.42|2195.42|2199.45|2196.45|2196.2|2193.2|0
1737059400000|2025-01-16 20:30:00|2198.33|2195.33|2196.99|2193.99|2200.45|2197.45|2196.94|2193.94|0
1737059700000|2025-01-16 20:35:00|2197.03|2194.03|2196.48|2193.48|2198.18|2195.18|2195.39|2192.39|0
1737060000000|2025-01-16 20:40:00|2196.43|2193.43|2198.52|2195.52|2198.65|2195.65|2195.58|2192.58|0
1737060300000|2025-01-16 20:45:00|2198.51|2195.51|2196.06|2193.06|2198.75|2195.75|2195.39|2192.39|0
1737060600000|2025-01-16 20:50:00|2196.14|2193.14|2192.87|2189.87|2198.69|2195.69|2192.87|2189.87|0
1737060900000|2025-01-16 20:55:00|2192.71|2189.71|2187.12|2184.12|2192.78|2189.78|2187.12|2184.12|0
1737124200000|2025-01-17 14:30:00|2209.35|2206.35|2207.75|2204.75|2209.55|2206.55|2206.46|2203.46|0
1737124500000|2025-01-17 14:35:00|2207.67|2204.67|2214.08|2211.08|2214.32|2211.32|2207.41|2204.41|0
1737124800000|2025-01-17 14:40:00|2213.94|2210.94|2210.09|2207.09|2215.94|2212.94|2209.69|2206.69|0
1737125100000|2025-01-17 14:45:00|2210.28|2207.28|2214.78|2211.78|2215.81|2212.81|2210.17|2207.17|0
1737125400000|2025-01-17 14:50:00|2214.75|2211.75|2215.63|2212.63|2220.85|2217.85|2211.87|2208.87|0
1737125700000|2025-01-17 14:55:00|2215.58|2212.58|2208.83|2205.83|2218.17|2215.17|2207.49|2204.49|0
1737126000000|2025-01-17 15:00:00|2208.76|2205.76|2209.06|2206.06|2213.85|2210.85|2207.53|2204.53|0
1737126300000|2025-01-17 15:05:00|2209.05|2206.05|2208.95|2205.95|2215.2|2212.2|2208.71|2205.71|0
1737126600000|2025-01-17 15:10:00|2208.91|2205.91|2208.85|2205.85|2213.07|2210.07|2206.19|2203.19|0
1737126900000|2025-01-17 15:15:00|2209.05|2206.05|2213.78|2210.78|2214.17|2211.17|2209.05|2206.05|0
1737127200000|2025-01-17 15:20:00|2213.47|2210.47|2205.64|2202.64|2214.04|2211.04|2202.84|2199.84|0
1737127500000|2025-01-17 15:25:00|2205.62|2202.62|2206.44|2203.44|2207.04|2204.04|2199.46|2196.46|0
1737127800000|2025-01-17 15:30:00|2206.62|2203.62|2209.04|2206.04|2210.45|2207.45|2206.62|2203.62|0
1737128100000|2025-01-17 15:35:00|2209.06|2206.06|2215.64|2212.64|2215.7|2212.7|2209.06|2206.06|0
1737128400000|2025-01-17 15:40:00|2215.71|2212.71|2213.47|2210.47|2217.15|2214.15|2213.03|2210.03|0
1737128700000|2025-01-17 15:45:00|2212.98|2209.98|2218.9|2215.9|2218.91|2215.91|2211.8|2208.8|0
1737129000000|2025-01-17 15:50:00|2219.01|2216.01|2219.48|2216.48|2220.5|2217.5|2217.48|2214.48|0
1737129300000|2025-01-17 15:55:00|2219.49|2216.49|2221.33|2218.33|2221.39|2218.39|2217.65|2214.65|0
1737129600000|2025-01-17 16:00:00|2221.35|2218.35|2218.1|2215.1|2221.51|2218.51|2216.02|2213.02|0
1737129900000|2025-01-17 16:05:00|2218.18|2215.18|2218.53|2215.53|2221.77|2218.77|2217.89|2214.89|0
1737130200000|2025-01-17 16:10:00|2218.64|2215.64|2222.34|2219.34|2222.41|2219.41|2218.55|2215.55|0
1737130500000|2025-01-17 16:15:00|2222.32|2219.32|2220.52|2217.52|2223.27|2220.27|2219.64|2216.64|0
1737130800000|2025-01-17 16:20:00|2220.45|2217.45|2221|2218|2221.74|2218.74|2219.51|2216.51|0
1737131100000|2025-01-17 16:25:00|2221.07|2218.07|2221.52|2218.52|2222.92|2219.92|2220.85|2217.85|0
1737131400000|2025-01-17 16:30:00|2221.39|2218.39|2216.53|2213.53|2221.7|2218.7|2215.94|2212.94|0
1737131700000|2025-01-17 16:35:00|2216.55|2213.55|2221.14|2218.14|2221.89|2218.89|2216.23|2213.23|0
1737132000000|2025-01-17 16:40:00|2221.07|2218.07|2217.56|2214.56|2221.18|2218.18|2217.19|2214.19|0
1737132300000|2025-01-17 16:45:00|2217.59|2214.59|2216.3|2213.3|2217.78|2214.78|2215.08|2212.08|0
1737132600000|2025-01-17 16:50:00|2216.42|2213.42|2215.32|2212.32|2217.12|2214.12|2214.98|2211.98|0
1737132900000|2025-01-17 16:55:00|2215.31|2212.31|2216.29|2213.29|2216.3|2213.3|2214.98|2211.98|0
1737133200000|2025-01-17 17:00:00|2216.2|2213.2|2213.43|2210.43|2216.21|2213.21|2213.09|2210.09|0
1737133500000|2025-01-17 17:05:00|2213.35|2210.35|2216.08|2213.08|2216.98|2213.98|2213|2210|0
1737133800000|2025-01-17 17:10:00|2215.96|2212.96|2216.44|2213.44|2216.65|2213.65|2214.38|2211.38|0
1737134100000|2025-01-17 17:15:00|2216.49|2213.49|2216.71|2213.71|2217.39|2214.39|2215.18|2212.18|0
1737134400000|2025-01-17 17:20:00|2216.69|2213.69|2218.83|2215.83|2219.21|2216.21|2216.61|2213.61|0
1737134700000|2025-01-17 17:25:00|2218.81|2215.81|2218.07|2215.07|2220.14|2217.14|2217.79|2214.79|0
1737135000000|2025-01-17 17:30:00|2218.12|2215.12|2216.29|2213.29|2219.17|2216.17|2216.28|2213.28|0
1737135300000|2025-01-17 17:35:00|2216.25|2213.25|2218.65|2215.65|2218.67|2215.67|2215.51|2212.51|0
1737135600000|2025-01-17 17:40:00|2218.74|2215.74|2217.42|2214.42|2218.85|2215.85|2217.32|2214.32|0
1737135900000|2025-01-17 17:45:00|2217.33|2214.33|2219.55|2216.55|2219.94|2216.94|2217.2|2214.2|0
1737136200000|2025-01-17 17:50:00|2219.51|2216.51|2218.14|2215.14|2220.31|2217.31|2217.87|2214.87|0
1737136500000|2025-01-17 17:55:00|2218.03|2215.03|2219.22|2216.22|2219.24|2216.24|2216.96|2213.96|0
1737136800000|2025-01-17 18:00:00|2219.31|2216.31|2221.69|2218.69|2221.69|2218.69|2218.13|2215.13|0
1737137100000|2025-01-17 18:05:00|2221.7|2218.7|2223.35|2220.35|2223.52|2220.52|2221.7|2218.7|0
1737137400000|2025-01-17 18:10:00|2223.34|2220.34|2224.48|2221.48|2225.59|2222.59|2223.31|2220.31|0
1737137700000|2025-01-17 18:15:00|2224.45|2221.45|2225.72|2222.72|2226.16|2223.16|2224.22|2221.22|0
1737138000000|2025-01-17 18:20:00|2225.69|2222.69|2227.61|2224.61|2228.43|2225.43|2225.61|2222.61|0
1737138300000|2025-01-17 18:25:00|2227.64|2224.64|2225.12|2222.12|2227.91|2224.91|2225.12|2222.12|0
1737138600000|2025-01-17 18:30:00|2225.09|2222.09|2222.76|2219.76|2225.09|2222.09|2222.21|2219.21|0
1737138900000|2025-01-17 18:35:00|2222.72|2219.72|2223.55|2220.55|2224.21|2221.21|2221.86|2218.86|0
1737139200000|2025-01-17 18:40:00|2223.51|2220.51|2220.63|2217.63|2223.66|2220.66|2220.06|2217.06|0
1737139500000|2025-01-17 18:45:00|2220.65|2217.65|2220.19|2217.19|2222.11|2219.11|2220.17|2217.17|0
1737139800000|2025-01-17 18:50:00|2220.27|2217.27|2219.88|2216.88|2220.87|2217.87|2219.33|2216.33|0
1737140100000|2025-01-17 18:55:00|2219.82|2216.82|2221.88|2218.88|2221.91|2218.91|2219.1|2216.1|0
1737140400000|2025-01-17 19:00:00|2221.89|2218.89|2222.1|2219.1|2222.96|2219.96|2221.7|2218.7|0
1737140700000|2025-01-17 19:05:00|2222.03|2219.03|2221.8|2218.8|2223.17|2220.17|2221.02|2218.02|0
1737141000000|2025-01-17 19:10:00|2221.79|2218.79|2224.31|2221.31|2224.45|2221.45|2221.37|2218.37|0
1737141300000|2025-01-17 19:15:00|2224.28|2221.28|2222.08|2219.08|2224.74|2221.74|2222.03|2219.03|0
1737141600000|2025-01-17 19:20:00|2222.05|2219.05|2224.79|2221.79|2224.93|2221.93|2221.9|2218.9|0
1737141900000|2025-01-17 19:25:00|2224.82|2221.82|2223.98|2220.98|2224.98|2221.98|2223.95|2220.95|0
1737142200000|2025-01-17 19:30:00|2223.99|2220.99|2223.01|2220.01|2224.05|2221.05|2222.68|2219.68|0
1737142500000|2025-01-17 19:35:00|2223.06|2220.06|2223.46|2220.46|2223.73|2220.73|2222.19|2219.19|0
1737142800000|2025-01-17 19:40:00|2223.45|2220.45|2222.12|2219.12|2224.03|2221.03|2221.67|2218.67|0
1737143100000|2025-01-17 19:45:00|2222.13|2219.13|2222.8|2219.8|2224.15|2221.15|2222.05|2219.05|0
1737143400000|2025-01-17 19:50:00|2222.78|2219.78|2220.95|2217.95|2223.14|2220.14|2220.26|2217.26|0
1737143700000|2025-01-17 19:55:00|2221.02|2218.02|2221.83|2218.83|2222.64|2219.64|2220.99|2217.99|0
1737144000000|2025-01-17 20:00:00|2221.84|2218.84|2218.22|2215.22|2222.03|2219.03|2217.43|2214.43|0
1737144300000|2025-01-17 20:05:00|2218.23|2215.23|2220.1|2217.1|2220.1|2217.1|2216.05|2213.05|0
1737144600000|2025-01-17 20:10:00|2220.11|2217.11|2218.19|2215.19|2221.45|2218.45|2217.96|2214.96|0
1737144900000|2025-01-17 20:15:00|2218.2|2215.2|2219.13|2216.13|2219.13|2216.13|2217.37|2214.37|0
1737145200000|2025-01-17 20:20:00|2219.12|2216.12|2220.79|2217.79|2220.87|2217.87|2218.97|2215.97|0
1737145500000|2025-01-17 20:25:00|2220.82|2217.82|2218.87|2215.87|2220.83|2217.83|2218.84|2215.84|0
1737145800000|2025-01-17 20:30:00|2218.77|2215.77|2220.77|2217.77|2221.01|2218.01|2218.68|2215.68|0
1737146100000|2025-01-17 20:35:00|2220.96|2217.96|2221.43|2218.43|2222.75|2219.75|2220.93|2217.93|0
1737146400000|2025-01-17 20:40:00|2221.45|2218.45|2221.34|2218.34|2222.58|2219.58|2220.33|2217.33|0
1737146700000|2025-01-17 20:45:00|2221.32|2218.32|2222.72|2219.72|2223.47|2220.47|2221.22|2218.22|0
1737147000000|2025-01-17 20:50:00|2222.75|2219.75|2221.39|2218.39|2222.75|2219.75|2219.81|2216.81|0
1737147300000|2025-01-17 20:55:00|2220.76|2217.76|2216.8|2213.8|2220.76|2217.76|2215.77|2212.77|0
1737469800000|2025-01-21 14:30:00|2243.86|2240.86|2242.55|2239.55|2245.55|2242.55|2242.43|2239.43|0
1737470100000|2025-01-21 14:35:00|2242.42|2239.42|2234.14|2231.14|2244.53|2241.53|2231.48|2228.48|0
1737470400000|2025-01-21 14:40:00|2234.19|2231.19|2233.96|2230.96|2237.6|2234.6|2228.53|2225.53|0
1737470700000|2025-01-21 14:45:00|2234.23|2231.23|2237.98|2234.98|2240.5|2237.5|2233.5|2230.5|0
1737471000000|2025-01-21 14:50:00|2237.87|2234.87|2223.31|2220.31|2240.55|2237.55|2223.27|2220.27|0
1737471300000|2025-01-21 14:55:00|2223.17|2220.17|2227.98|2224.98|2230.47|2227.47|2223.14|2220.14|0
1737471600000|2025-01-21 15:00:00|2228.55|2225.55|2219.59|2216.59|2228.7|2225.7|2219.59|2216.59|0
1737471900000|2025-01-21 15:05:00|2219.4|2216.4|2223.22|2220.22|2225.97|2222.97|2216.91|2213.91|0
1737472200000|2025-01-21 15:10:00|2223.1|2220.1|2208.76|2205.76|2223.92|2220.92|2208.76|2205.76|0
1737472500000|2025-01-21 15:15:00|2208.66|2205.66|2219.36|2216.36|2219.69|2216.69|2207.52|2204.52|0
1737472800000|2025-01-21 15:20:00|2219.16|2216.16|2226.11|2223.11|2227.22|2224.22|2218.47|2215.47|0
1737473100000|2025-01-21 15:25:00|2226.05|2223.05|2232.85|2229.85|2232.96|2229.96|2225.96|2222.96|0
1737473400000|2025-01-21 15:30:00|2232.86|2229.86|2228.32|2225.32|2233.04|2230.04|2228.15|2225.15|0
1737473700000|2025-01-21 15:35:00|2228.36|2225.36|2227.75|2224.75|2229.13|2226.13|2226.35|2223.35|0
1737474000000|2025-01-21 15:40:00|2228.01|2225.01|2233.85|2230.85|2234.87|2231.87|2228|2225|0
1737474300000|2025-01-21 15:45:00|2233.34|2230.34|2231.4|2228.4|2234.02|2231.02|2228.88|2225.88|0
1737474600000|2025-01-21 15:50:00|2231.38|2228.38|2234.1|2231.1|2234.1|2231.1|2229.79|2226.79|0
1737474900000|2025-01-21 15:55:00|2234.07|2231.07|2237.87|2234.87|2239.36|2236.36|2232.61|2229.61|0
1737475200000|2025-01-21 16:00:00|2237.86|2234.86|2230.39|2227.39|2237.86|2234.86|2229.52|2226.52|0
1737475500000|2025-01-21 16:05:00|2230.18|2227.18|2235.93|2232.93|2236.3|2233.3|2229.75|2226.75|0
1737475800000|2025-01-21 16:10:00|2236|2233|2235.27|2232.27|2236.44|2233.44|2234.69|2231.69|0
1737476100000|2025-01-21 16:15:00|2235.24|2232.24|2235.3|2232.3|2236.01|2233.01|2233.16|2230.16|0
1737476400000|2025-01-21 16:20:00|2235.39|2232.39|2235.62|2232.62|2237.38|2234.38|2234.81|2231.81|0
1737476700000|2025-01-21 16:25:00|2235.64|2232.64|2236.28|2233.28|2236.51|2233.51|2233.73|2230.73|0
1737477000000|2025-01-21 16:30:00|2236.26|2233.26|2236.92|2233.92|2237.06|2234.06|2235.62|2232.62|0
1737477300000|2025-01-21 16:35:00|2237.15|2234.15|2234.7|2231.7|2238.97|2235.97|2233|2230|0
1737477600000|2025-01-21 16:40:00|2234.61|2231.61|2237.09|2234.09|2240|2237|2234.4|2231.4|0
1737477900000|2025-01-21 16:45:00|2237.14|2234.14|2242.02|2239.02|2242.02|2239.02|2236.59|2233.59|0
1737478200000|2025-01-21 16:50:00|2242.14|2239.14|2244.19|2241.19|2246.11|2243.11|2241.94|2238.94|0
1737478500000|2025-01-21 16:55:00|2244.21|2241.21|2243.44|2240.44|2244.61|2241.61|2241.05|2238.05|0
1737478800000|2025-01-21 17:00:00|2243.41|2240.41|2243.4|2240.4|2243.41|2240.41|2239.96|2236.96|0
1737479100000|2025-01-21 17:05:00|2243.45|2240.45|2243.98|2240.98|2244.16|2241.16|2241.93|2238.93|0
1737479400000|2025-01-21 17:10:00|2243.95|2240.95|2244.83|2241.83|2245.08|2242.08|2243.6|2240.6|0
1737479700000|2025-01-21 17:15:00|2244.77|2241.77|2241.52|2238.52|2245.21|2242.21|2241.13|2238.13|0
1737480000000|2025-01-21 17:20:00|2241.61|2238.61|2245.14|2242.14|2246.49|2243.49|2241.23|2238.23|0
1737480300000|2025-01-21 17:25:00|2245.1|2242.1|2247.65|2244.65|2247.84|2244.84|2244.25|2241.25|0
1737480600000|2025-01-21 17:30:00|2247.64|2244.64|2249.04|2246.04|2249.88|2246.88|2247.64|2244.64|0
1737480900000|2025-01-21 17:35:00|2249.14|2246.14|2246.39|2243.39|2249.49|2246.49|2246.28|2243.28|0
1737481200000|2025-01-21 17:40:00|2246.44|2243.44|2248.84|2245.84|2248.94|2245.94|2246.05|2243.05|0
1737481500000|2025-01-21 17:45:00|2248.82|2245.82|2255.39|2252.39|2255.43|2252.43|2248.82|2245.82|0
1737481800000|2025-01-21 17:50:00|2255.25|2252.25|2265.52|2262.52|2265.52|2262.52|2255.21|2252.21|0
1737482100000|2025-01-21 17:55:00|2265.75|2262.75|2271.68|2268.68|2271.7|2268.7|2265.75|2262.75|0
1737482400000|2025-01-21 18:00:00|2271.66|2268.66|2270.09|2267.09|2273.39|2270.39|2266.82|2263.82|0
1737482700000|2025-01-21 18:05:00|2270.37|2267.37|2267.93|2264.93|2270.46|2267.46|2267.33|2264.33|0
1737483000000|2025-01-21 18:10:00|2267.78|2264.78|2274.2|2271.2|2274.55|2271.55|2267.71|2264.71|0
1737483300000|2025-01-21 18:15:00|2274.04|2271.04|2273.8|2270.8|2277.79|2274.79|2273.62|2270.62|0
1737483600000|2025-01-21 18:20:00|2273.82|2270.82|2273|2270|2274.84|2271.84|2272.22|2269.22|0
1737483900000|2025-01-21 18:25:00|2272.95|2269.95|2273.63|2270.63|2273.71|2270.71|2270.97|2267.97|0
1737484200000|2025-01-21 18:30:00|2273.61|2270.61|2273.84|2270.84|2275.65|2272.65|2272.79|2269.79|0
1737484500000|2025-01-21 18:35:00|2273.72|2270.72|2277.5|2274.5|2277.68|2274.68|2273.72|2270.72|0
1737484800000|2025-01-21 18:40:00|2277.46|2274.46|2274.33|2271.33|2277.63|2274.63|2273.66|2270.66|0
1737485100000|2025-01-21 18:45:00|2274.29|2271.29|2273.86|2270.86|2275.49|2272.49|2273.4|2270.4|0
1737485400000|2025-01-21 18:50:00|2273.83|2270.83|2275.73|2272.73|2276.98|2273.98|2273.83|2270.83|0
1737485700000|2025-01-21 18:55:00|2275.72|2272.72|2274.57|2271.57|2276.25|2273.25|2274.39|2271.39|0
1737486000000|2025-01-21 19:00:00|2274.55|2271.55|2275.7|2272.7|2275.99|2272.99|2273.61|2270.61|0
1737486300000|2025-01-21 19:05:00|2275.81|2272.81|2275.39|2272.39|2276.99|2273.99|2275.16|2272.16|0
1737486600000|2025-01-21 19:10:00|2275.38|2272.38|2273.58|2270.58|2275.92|2272.92|2273.54|2270.54|0
1737486900000|2025-01-21 19:15:00|2273.45|2270.45|2266.9|2263.9|2273.54|2270.54|2266.34|2263.34|0
1737487200000|2025-01-21 19:20:00|2266.73|2263.73|2268.22|2265.22|2268.28|2265.28|2265.82|2262.82|0
1737487500000|2025-01-21 19:25:00|2268.24|2265.24|2273.19|2270.19|2273.94|2270.94|2268.23|2265.23|0
1737487800000|2025-01-21 19:30:00|2273.2|2270.2|2270.45|2267.45|2273.26|2270.26|2270.43|2267.43|0
1737488100000|2025-01-21 19:35:00|2270.49|2267.49|2272.11|2269.11|2272.18|2269.18|2270.46|2267.46|0
1737488400000|2025-01-21 19:40:00|2272.06|2269.06|2273.63|2270.63|2274.69|2271.69|2271.76|2268.76|0
1737488700000|2025-01-21 19:45:00|2273.62|2270.62|2273.25|2270.25|2274.03|2271.03|2272.38|2269.38|0
1737489000000|2025-01-21 19:50:00|2273.15|2270.15|2272.59|2269.59|2273.48|2270.48|2270.95|2267.95|0
1737489300000|2025-01-21 19:55:00|2272.6|2269.6|2274.01|2271.01|2274.09|2271.09|2271.83|2268.83|0
1737489600000|2025-01-21 20:00:00|2274.12|2271.12|2273.27|2270.27|2274.41|2271.41|2272.79|2269.79|0
1737489900000|2025-01-21 20:05:00|2273.22|2270.22|2273.77|2270.77|2274.09|2271.09|2272.61|2269.61|0
1737490200000|2025-01-21 20:10:00|2273.78|2270.78|2275.13|2272.13|2275.87|2272.87|2273.03|2270.03|0
1737490500000|2025-01-21 20:15:00|2275.12|2272.12|2273.18|2270.18|2275.47|2272.47|2273.15|2270.15|0
1737490800000|2025-01-21 20:20:00|2273.16|2270.16|2273.05|2270.05|2273.4|2270.4|2271.49|2268.49|0
1737491100000|2025-01-21 20:25:00|2273|2270|2274.37|2271.37|2275.21|2272.21|2272.93|2269.93|0
1737491400000|2025-01-21 20:30:00|2274.4|2271.4|2274.6|2271.6|2277.09|2274.09|2273.52|2270.52|0
1737491700000|2025-01-21 20:35:00|2274.63|2271.63|2273.42|2270.42|2274.63|2271.63|2271.05|2268.05|0
1737492000000|2025-01-21 20:40:00|2273.43|2270.43|2271.25|2268.25|2273.94|2270.94|2269.95|2266.95|0
1737492300000|2025-01-21 20:45:00|2271.19|2268.19|2270.28|2267.28|2271.88|2268.88|2269.92|2266.92|0
1737492600000|2025-01-21 20:50:00|2270.5|2267.5|2274.23|2271.23|2274.52|2271.52|2270.3|2267.3|0
1737492900000|2025-01-21 20:55:00|2274.28|2271.28|2273.48|2270.48|2274.78|2271.78|2272.65|2269.65|0
1737556200000|2025-01-22 14:30:00|2341.11|2338.11|2345.56|2342.56|2346.26|2343.26|2341.11|2338.11|0
1737556500000|2025-01-22 14:35:00|2345.5|2342.5|2350.45|2347.45|2354.23|2351.23|2343.79|2340.79|0
1737556800000|2025-01-22 14:40:00|2350.27|2347.27|2362.03|2359.03|2362.03|2359.03|2348.02|2345.02|0
1737557100000|2025-01-22 14:45:00|2362.12|2359.12|2369.45|2366.45|2369.72|2366.72|2360.77|2357.77|0
1737557400000|2025-01-22 14:50:00|2369.91|2366.91|2367.56|2364.56|2372.2|2369.2|2361.96|2358.96|0
1737557700000|2025-01-22 14:55:00|2367.46|2364.46|2364.11|2361.11|2370.31|2367.31|2363.71|2360.71|0
1737558000000|2025-01-22 15:00:00|2364|2361|2364.5|2361.5|2368.22|2365.22|2359.97|2356.97|0
1737558300000|2025-01-22 15:05:00|2364.58|2361.58|2362.38|2359.38|2369.02|2366.02|2358.58|2355.58|0
1737558600000|2025-01-22 15:10:00|2362.15|2359.15|2368.35|2365.35|2368.36|2365.36|2359.75|2356.75|0
1737558900000|2025-01-22 15:15:00|2368.4|2365.4|2366.44|2363.44|2371.89|2368.89|2365.58|2362.58|0
1737559200000|2025-01-22 15:20:00|2366.42|2363.42|2371.91|2368.91|2372.71|2369.71|2365.21|2362.21|0
1737559500000|2025-01-22 15:25:00|2372.09|2369.09|2369.83|2366.83|2373.3|2370.3|2365.22|2362.22|0
1737559800000|2025-01-22 15:30:00|2369.55|2366.55|2372.26|2369.26|2373.69|2370.69|2368.35|2365.35|0
1737560100000|2025-01-22 15:35:00|2372.28|2369.28|2377.37|2374.37|2379.75|2376.75|2371.2|2368.2|0
1737560400000|2025-01-22 15:40:00|2376.66|2373.66|2381.15|2378.15|2381.21|2378.21|2376.66|2373.66|0
1737560700000|2025-01-22 15:45:00|2381.13|2378.13|2383.37|2380.37|2384.04|2381.04|2379.33|2376.33|0
1737561000000|2025-01-22 15:50:00|2383.04|2380.04|2376.24|2373.24|2383.52|2380.52|2374.5|2371.5|0
1737561300000|2025-01-22 15:55:00|2376.14|2373.14|2371.13|2368.13|2376.24|2373.24|2371.04|2368.04|0
1737561600000|2025-01-22 16:00:00|2371.04|2368.04|2368.81|2365.81|2371.07|2368.07|2366.61|2363.61|0
1737561900000|2025-01-22 16:05:00|2368.79|2365.79|2373.96|2370.96|2374.02|2371.02|2368.32|2365.32|0
1737562200000|2025-01-22 16:10:00|2373.97|2370.97|2370.1|2367.1|2373.97|2370.97|2366.95|2363.95|0
1737562500000|2025-01-22 16:15:00|2369.98|2366.98|2372.37|2369.37|2373.72|2370.72|2369.35|2366.35|0
1737562800000|2025-01-22 16:20:00|2372.5|2369.5|2370.98|2367.98|2373.36|2370.36|2369.43|2366.43|0
1737563100000|2025-01-22 16:25:00|2370.87|2367.87|2375.26|2372.26|2375.26|2372.26|2370.82|2367.82|0
1737563400000|2025-01-22 16:30:00|2374.72|2371.72|2374.62|2371.62|2374.72|2371.72|2374.62|2371.62|0
1737563700000|2025-01-22 16:35:00|2370.41|2367.41|2374.92|2371.92|2376.52|2373.52|2370.41|2367.41|0
1737564000000|2025-01-22 16:40:00|2374.9|2371.9|2375.94|2372.94|2376.01|2373.01|2371.76|2368.76|0
1737564300000|2025-01-22 16:45:00|2375.98|2372.98|2377.58|2374.58|2378.26|2375.26|2375.22|2372.22|0
1737564600000|2025-01-22 16:50:00|2377.49|2374.49|2377.66|2374.66|2378.58|2375.58|2375.32|2372.32|0
1737564900000|2025-01-22 16:55:00|2377.65|2374.65|2379.14|2376.14|2380.11|2377.11|2376.76|2373.76|0
1737565200000|2025-01-22 17:00:00|2379.05|2376.05|2380.57|2377.57|2380.95|2377.95|2378.83|2375.83|0
1737565500000|2025-01-22 17:05:00|2380.58|2377.58|2383.21|2380.21|2383.74|2380.74|2380.36|2377.36|0
1737565800000|2025-01-22 17:10:00|2383.18|2380.18|2373.91|2370.91|2383.2|2380.2|2373.91|2370.91|0
1737566100000|2025-01-22 17:15:00|2373.84|2370.84|2376.15|2373.15|2376.25|2373.25|2373.77|2370.77|0
1737566400000|2025-01-22 17:20:00|2376.16|2373.16|2375.84|2372.84|2376.75|2373.75|2375.25|2372.25|0
1737566700000|2025-01-22 17:25:00|2375.83|2372.83|2375.9|2372.9|2377.05|2374.05|2374.4|2371.4|0
1737567000000|2025-01-22 17:30:00|2375.94|2372.94|2376.29|2373.29|2377.44|2374.44|2374.41|2371.41|0
1737567300000|2025-01-22 17:35:00|2376.24|2373.24|2374.95|2371.95|2377.59|2374.59|2374.68|2371.68|0
1737567600000|2025-01-22 17:40:00|2374.97|2371.97|2372.34|2369.34|2375.66|2372.66|2371.74|2368.74|0
1737567900000|2025-01-22 17:45:00|2372.36|2369.36|2374.16|2371.16|2376.64|2373.64|2372.19|2369.19|0
1737568200000|2025-01-22 17:50:00|2374.23|2371.23|2376.27|2373.27|2378.45|2375.45|2374.02|2371.02|0
1737568500000|2025-01-22 17:55:00|2376.26|2373.26|2376.71|2373.71|2376.71|2373.71|2373.31|2370.31|0
1737568800000|2025-01-22 18:00:00|2376.7|2373.7|2378.19|2375.19|2379.75|2376.75|2376.34|2373.34|0
1737569100000|2025-01-22 18:05:00|2378.24|2375.24|2381.66|2378.66|2381.66|2378.66|2378.24|2375.24|0
1737569400000|2025-01-22 18:10:00|2381.71|2378.71|2379.33|2376.33|2382.47|2379.47|2379.22|2376.22|0
1737569700000|2025-01-22 18:15:00|2379.3|2376.3|2377.49|2374.49|2380.19|2377.19|2377.43|2374.43|0
1737570000000|2025-01-22 18:20:00|2377.52|2374.52|2377.13|2374.13|2378.53|2375.53|2374.66|2371.66|0
1737570300000|2025-01-22 18:25:00|2376.99|2373.99|2374.65|2371.65|2376.99|2373.99|2373.76|2370.76|0
1737570600000|2025-01-22 18:30:00|2374.64|2371.64|2374.2|2371.2|2375.6|2372.6|2372.89|2369.89|0
1737570900000|2025-01-22 18:35:00|2374.1|2371.1|2376.4|2373.4|2377.63|2374.63|2373.86|2370.86|0
1737571200000|2025-01-22 18:40:00|2376.38|2373.38|2379.03|2376.03|2379.43|2376.43|2375.73|2372.73|0
1737571500000|2025-01-22 18:45:00|2379.02|2376.02|2379.36|2376.36|2380.01|2377.01|2378.13|2375.13|0
1737571800000|2025-01-22 18:50:00|2379.26|2376.26|2377.9|2374.9|2379.34|2376.34|2376.47|2373.47|0
1737572100000|2025-01-22 18:55:00|2377.89|2374.89|2375.29|2372.29|2378.02|2375.02|2374.75|2371.75|0
1737572400000|2025-01-22 19:00:00|2375.32|2372.32|2374.54|2371.54|2375.94|2372.94|2374.12|2371.12|0
1737572700000|2025-01-22 19:05:00|2374.43|2371.43|2374.56|2371.56|2378.42|2375.42|2374.18|2371.18|0
1737573000000|2025-01-22 19:10:00|2374.54|2371.54|2376.41|2373.41|2376.81|2373.81|2374.12|2371.12|0
1737573300000|2025-01-22 19:15:00|2376.55|2373.55|2376.24|2373.24|2377.41|2374.41|2376.01|2373.01|0
1737573600000|2025-01-22 19:20:00|2376.26|2373.26|2374.08|2371.08|2376.7|2373.7|2374.06|2371.06|0
1737573900000|2025-01-22 19:25:00|2374.05|2371.05|2373.11|2370.11|2376.04|2373.04|2372.97|2369.97|0
1737574200000|2025-01-22 19:30:00|2373.39|2370.39|2375.22|2372.22|2375.37|2372.37|2372.78|2369.78|0
1737574500000|2025-01-22 19:35:00|2375.24|2372.24|2375.59|2372.59|2375.99|2372.99|2374.76|2371.76|0
1737574800000|2025-01-22 19:40:00|2375.57|2372.57|2375.44|2372.44|2376.05|2373.05|2373.73|2370.73|0
1737575100000|2025-01-22 19:45:00|2375.45|2372.45|2377.55|2374.55|2378.06|2375.06|2375.45|2372.45|0
1737575400000|2025-01-22 19:50:00|2377.63|2374.63|2377.92|2374.92|2379.36|2376.36|2377.42|2374.42|0
1737575700000|2025-01-22 19:55:00|2377.77|2374.77|2378.96|2375.96|2378.99|2375.99|2376.63|2373.63|0
1737576000000|2025-01-22 20:00:00|2378.94|2375.94|2374.6|2371.6|2378.94|2375.94|2374.52|2371.52|0
1737576300000|2025-01-22 20:05:00|2374.61|2371.61|2374.83|2371.83|2375.56|2372.56|2373.65|2370.65|0
1737576600000|2025-01-22 20:10:00|2374.94|2371.94|2374.29|2371.29|2375.43|2372.43|2371.54|2368.54|0
1737576900000|2025-01-22 20:15:00|2374.31|2371.31|2374.12|2371.12|2374.39|2371.39|2373.05|2370.05|0
1737577200000|2025-01-22 20:20:00|2374.11|2371.11|2374.46|2371.46|2374.77|2371.77|2372.08|2369.08|0
1737577500000|2025-01-22 20:25:00|2374.38|2371.38|2373.85|2370.85|2374.93|2371.93|2372.93|2369.93|0
1737577800000|2025-01-22 20:30:00|2373.6|2370.6|2376.13|2373.13|2376.24|2373.24|2373.4|2370.4|0
1737578100000|2025-01-22 20:35:00|2376.11|2373.11|2373.17|2370.17|2376.21|2373.21|2372.99|2369.99|0
1737578400000|2025-01-22 20:40:00|2373.18|2370.18|2374.24|2371.24|2374.42|2371.42|2372.26|2369.26|0
1737578700000|2025-01-22 20:45:00|2374.21|2371.21|2377|2374|2377.84|2374.84|2374.21|2371.21|0
1737579000000|2025-01-22 20:50:00|2377.03|2374.03|2375.16|2372.16|2377.03|2374.03|2373.79|2370.79|0
1737579300000|2025-01-22 20:55:00|2375.18|2372.18|2375.99|2372.99|2376.69|2373.69|2373.41|2370.41|0
1737642600000|2025-01-23 14:30:00|2353.07|2350.07|2346.91|2343.91|2353.43|2350.43|2344.29|2341.29|0
1737642900000|2025-01-23 14:35:00|2346.85|2343.85|2346.06|2343.06|2349.56|2346.56|2341.96|2338.96|0
1737643200000|2025-01-23 14:40:00|2346.12|2343.12|2344.66|2341.66|2349.24|2346.24|2340.86|2337.86|0
1737643500000|2025-01-23 14:45:00|2344.94|2341.94|2344.34|2341.34|2347.06|2344.06|2341.84|2338.84|0
1737643800000|2025-01-23 14:50:00|2344.22|2341.22|2344.23|2341.23|2348.58|2345.58|2342.64|2339.64|0
1737644100000|2025-01-23 14:55:00|2344.17|2341.17|2341.66|2338.66|2344.96|2341.96|2337.87|2334.87|0
1737644400000|2025-01-23 15:00:00|2341.77|2338.77|2342.85|2339.85|2345.04|2342.04|2336.32|2333.32|0
1737644700000|2025-01-23 15:05:00|2342.88|2339.88|2344.01|2341.01|2346.99|2343.99|2342.01|2339.01|0
1737645000000|2025-01-23 15:10:00|2344.35|2341.35|2347.28|2344.28|2347.63|2344.63|2344.14|2341.14|0
1737645300000|2025-01-23 15:15:00|2347.3|2344.3|2342.56|2339.56|2347.48|2344.48|2341.69|2338.69|0
1737645600000|2025-01-23 15:20:00|2342.46|2339.46|2347.33|2344.33|2347.82|2344.82|2342.14|2339.14|0
1737645900000|2025-01-23 15:25:00|2347.34|2344.34|2350.76|2347.76|2350.76|2347.76|2342.21|2339.21|0
1737646200000|2025-01-23 15:30:00|2350.79|2347.79|2355.78|2352.78|2356.27|2353.27|2348.55|2345.55|0
1737646500000|2025-01-23 15:35:00|2355.71|2352.71|2356.06|2353.06|2356.84|2353.84|2352.36|2349.36|0
1737646800000|2025-01-23 15:40:00|2356.08|2353.08|2355.32|2352.32|2357.75|2354.75|2354.99|2351.99|0
1737647100000|2025-01-23 15:45:00|2355.34|2352.34|2359.39|2356.39|2360.25|2357.25|2355.34|2352.34|0
1737647400000|2025-01-23 15:50:00|2359.18|2356.18|2358.12|2355.12|2359.18|2356.18|2356.01|2353.01|0
1737647700000|2025-01-23 15:55:00|2358.13|2355.13|2358.28|2355.28|2360.29|2357.29|2357.3|2354.3|0
1737648000000|2025-01-23 16:00:00|2358.24|2355.24|2357.66|2354.66|2358.24|2355.24|2354.8|2351.8|0
1737648300000|2025-01-23 16:05:00|2357.4|2354.4|2355.97|2352.97|2357.93|2354.93|2355.15|2352.15|0
1737648600000|2025-01-23 16:10:00|2355.31|2352.31|2360.45|2357.45|2360.79|2357.79|2354.83|2351.83|0
1737648900000|2025-01-23 16:15:00|2360.59|2357.59|2354.96|2351.96|2362.12|2359.12|2354.72|2351.72|0
1737649200000|2025-01-23 16:20:00|2354.99|2351.99|2355.91|2352.91|2356.8|2353.8|2352.37|2349.37|0
1737649500000|2025-01-23 16:25:00|2355.86|2352.86|2354.07|2351.07|2355.86|2352.86|2351.19|2348.19|0
1737649800000|2025-01-23 16:30:00|2354.05|2351.05|2360.15|2357.15|2360.15|2357.15|2353.4|2350.4|0
1737650100000|2025-01-23 16:35:00|2359.78|2356.78|2358.53|2355.53|2360.13|2357.13|2357.33|2354.33|0
1737650400000|2025-01-23 16:40:00|2358.46|2355.46|2357.28|2354.28|2358.77|2355.77|2356.68|2353.68|0
1737650700000|2025-01-23 16:45:00|2357.3|2354.3|2359.11|2356.11|2359.4|2356.4|2355.01|2352.01|0
1737651000000|2025-01-23 16:50:00|2359.21|2356.21|2355.78|2352.78|2359.24|2356.24|2353.58|2350.58|0
1737651300000|2025-01-23 16:55:00|2355.75|2352.75|2355.12|2352.12|2356.59|2353.59|2354.25|2351.25|0
1737651600000|2025-01-23 17:00:00|2355.25|2352.25|2353.72|2350.72|2355.28|2352.28|2353.47|2350.47|0
1737651900000|2025-01-23 17:05:00|2353.71|2350.71|2356.84|2353.84|2357.39|2354.39|2353.6|2350.6|0
1737652200000|2025-01-23 17:10:00|2356.92|2353.92|2356.62|2353.62|2358.27|2355.27|2356.57|2353.57|0
1737652500000|2025-01-23 17:15:00|2356.46|2353.46|2357.65|2354.65|2359.02|2356.02|2356.46|2353.46|0
1737652800000|2025-01-23 17:20:00|2358.21|2355.21|2356.94|2353.94|2358.95|2355.95|2356.39|2353.39|0
1737653100000|2025-01-23 17:25:00|2356.93|2353.93|2352.23|2349.23|2357.14|2354.14|2352.23|2349.23|0
1737653400000|2025-01-23 17:30:00|2352.18|2349.18|2349.39|2346.39|2353.04|2350.04|2348.79|2345.79|0
1737653700000|2025-01-23 17:35:00|2349.4|2346.4|2348.09|2345.09|2349.45|2346.45|2347.17|2344.17|0
1737654000000|2025-01-23 17:40:00|2348.08|2345.08|2350.29|2347.29|2350.29|2347.29|2347.12|2344.12|0
1737654300000|2025-01-23 17:45:00|2350.26|2347.26|2350.91|2347.91|2352.14|2349.14|2349.42|2346.42|0
1737654600000|2025-01-23 17:50:00|2350.92|2347.92|2355.53|2352.53|2356.35|2353.35|2350.49|2347.49|0
1737654900000|2025-01-23 17:55:00|2355.4|2352.4|2355.33|2352.33|2355.61|2352.61|2353.18|2350.18|0
1737655200000|2025-01-23 18:00:00|2355.28|2352.28|2354.86|2351.86|2355.75|2352.75|2353.76|2350.76|0
1737655500000|2025-01-23 18:05:00|2354.84|2351.84|2354.35|2351.35|2354.93|2351.93|2352.93|2349.93|0
1737655800000|2025-01-23 18:10:00|2354.33|2351.33|2357.91|2354.91|2358.03|2355.03|2354.33|2351.33|0
1737656100000|2025-01-23 18:15:00|2358|2355|2359.06|2356.06|2359.23|2356.23|2357.96|2354.96|0
1737656400000|2025-01-23 18:20:00|2358.99|2355.99|2362.11|2359.11|2362.11|2359.11|2358.98|2355.98|0
1737656700000|2025-01-23 18:25:00|2362.07|2359.07|2358.24|2355.24|2362.23|2359.23|2358.22|2355.22|0
1737657000000|2025-01-23 18:30:00|2358.25|2355.25|2359.94|2356.94|2360.7|2357.7|2358.15|2355.15|0
1737657300000|2025-01-23 18:35:00|2359.91|2356.91|2361.33|2358.33|2361.37|2358.37|2359.12|2356.12|0
1737657600000|2025-01-23 18:40:00|2361.34|2358.34|2359.08|2356.08|2361.46|2358.46|2357.59|2354.59|0
1737657900000|2025-01-23 18:45:00|2359.07|2356.07|2357.93|2354.93|2359.99|2356.99|2357.93|2354.93|0
1737658200000|2025-01-23 18:50:00|2357.96|2354.96|2359.28|2356.28|2359.78|2356.78|2357.96|2354.96|0
1737658500000|2025-01-23 18:55:00|2359.24|2356.24|2360.29|2357.29|2360.54|2357.54|2358.3|2355.3|0
1737658800000|2025-01-23 19:00:00|2360.3|2357.3|2359.29|2356.29|2361.21|2358.21|2359.28|2356.28|0
1737659100000|2025-01-23 19:05:00|2359.2|2356.2|2357.69|2354.69|2359.21|2356.21|2356.39|2353.39|0
1737659400000|2025-01-23 19:10:00|2357.68|2354.68|2356.27|2353.27|2357.68|2354.68|2356.09|2353.09|0
1737659700000|2025-01-23 19:15:00|2356.33|2353.33|2359.25|2356.25|2359.43|2356.43|2356.32|2353.32|0
1737660000000|2025-01-23 19:20:00|2359.13|2356.13|2359.43|2356.43|2359.43|2356.43|2358.29|2355.29|0
1737660300000|2025-01-23 19:25:00|2359.32|2356.32|2359.62|2356.62|2361.11|2358.11|2359.19|2356.19|0
1737660600000|2025-01-23 19:30:00|2359.55|2356.55|2359.66|2356.66|2360.64|2357.64|2358.47|2355.47|0
1737660900000|2025-01-23 19:35:00|2359.64|2356.64|2360.55|2357.55|2361.24|2358.24|2359.04|2356.04|0
1737661200000|2025-01-23 19:40:00|2360.58|2357.58|2360.4|2357.4|2361.46|2358.46|2360.23|2357.23|0
1737661500000|2025-01-23 19:45:00|2360.46|2357.46|2360.01|2357.01|2361.15|2358.15|2359.51|2356.51|0
1737661800000|2025-01-23 19:50:00|2360|2357|2359.56|2356.56|2360.74|2357.74|2359.33|2356.33|0
1737662100000|2025-01-23 19:55:00|2359.5|2356.5|2359.73|2356.73|2360.85|2357.85|2358.82|2355.82|0
1737662400000|2025-01-23 20:00:00|2359.7|2356.7|2357.65|2354.65|2359.7|2356.7|2356.81|2353.81|0
1737662700000|2025-01-23 20:05:00|2357.7|2354.7|2359.75|2356.75|2359.98|2356.98|2356.94|2353.94|0
1737663000000|2025-01-23 20:10:00|2359.77|2356.77|2361.29|2358.29|2361.76|2358.76|2358.41|2355.41|0
1737663300000|2025-01-23 20:15:00|2361.14|2358.14|2358.4|2355.4|2362.2|2359.2|2357.83|2354.83|0
1737663600000|2025-01-23 20:20:00|2358.26|2355.26|2360.63|2357.63|2360.72|2357.72|2358.13|2355.13|0
1737663900000|2025-01-23 20:25:00|2360.61|2357.61|2359.33|2356.33|2361.05|2358.05|2358.13|2355.13|0
1737664200000|2025-01-23 20:30:00|2359.49|2356.49|2361.55|2358.55|2361.73|2358.73|2358.89|2355.89|0
1737664500000|2025-01-23 20:35:00|2361.54|2358.54|2359|2356|2361.54|2358.54|2358.41|2355.41|0
1737664800000|2025-01-23 20:40:00|2359.01|2356.01|2356.33|2353.33|2359.01|2356.01|2355.13|2352.13|0
1737665100000|2025-01-23 20:45:00|2356.43|2353.43|2360.44|2357.44|2361.1|2358.1|2356.4|2353.4|0
1737665400000|2025-01-23 20:50:00|2360.45|2357.45|2366.44|2363.44|2366.57|2363.57|2360.45|2357.45|0
1737665700000|2025-01-23 20:55:00|2366.48|2363.48|2372.49|2369.49|2372.57|2369.57|2366.48|2363.48|0
1737729000000|2025-01-24 14:30:00|2379.81|2376.81|2385.46|2382.46|2387.67|2384.67|2379.81|2376.81|0
1737729300000|2025-01-24 14:35:00|2384.87|2381.87|2375.89|2372.89|2385.73|2382.73|2374.56|2371.56|0
1737729600000|2025-01-24 14:40:00|2375.96|2372.96|2374.74|2371.74|2378.75|2375.75|2373.8|2370.8|0
1737729900000|2025-01-24 14:45:00|2374.81|2371.81|2385.16|2382.16|2387.06|2384.06|2374.69|2371.69|0
1737730200000|2025-01-24 14:50:00|2385.3|2382.3|2384.67|2381.67|2387.64|2384.64|2381.87|2378.87|0
1737730500000|2025-01-24 14:55:00|2384.62|2381.62|2384.52|2381.52|2385.43|2382.43|2381.75|2378.75|0
1737730800000|2025-01-24 15:00:00|2384.44|2381.44|2376.75|2373.75|2389.02|2386.02|2376.39|2373.39|0
1737731100000|2025-01-24 15:05:00|2376.79|2373.79|2382.47|2379.47|2383.39|2380.39|2376.79|2373.79|0
1737731400000|2025-01-24 15:10:00|2382.3|2379.3|2378.13|2375.13|2382.89|2379.89|2377.08|2374.08|0
1737731700000|2025-01-24 15:15:00|2377.9|2374.9|2378.62|2375.62|2378.62|2375.62|2373.6|2370.6|0
1737732000000|2025-01-24 15:20:00|2378.52|2375.52|2377.27|2374.27|2378.52|2375.52|2374.05|2371.05|0
1737732300000|2025-01-24 15:25:00|2377.29|2374.29|2378.89|2375.89|2380.18|2377.18|2376.54|2373.54|0
1737732600000|2025-01-24 15:30:00|2378.74|2375.74|2376.98|2373.98|2380.33|2377.33|2375.75|2372.75|0
1737732900000|2025-01-24 15:35:00|2376.96|2373.96|2369.31|2366.31|2376.96|2373.96|2368.96|2365.96|0
1737733200000|2025-01-24 15:40:00|2369.44|2366.44|2370.44|2367.44|2370.81|2367.81|2368.69|2365.69|0
1737733500000|2025-01-24 15:45:00|2370.45|2367.45|2372.72|2369.72|2374.78|2371.78|2369.82|2366.82|0
1737733800000|2025-01-24 15:50:00|2372.76|2369.76|2373.5|2370.5|2373.65|2370.65|2369.29|2366.29|0
1737734100000|2025-01-24 15:55:00|2373.55|2370.55|2372.87|2369.87|2376.07|2373.07|2372.78|2369.78|0
1737734400000|2025-01-24 16:00:00|2372.92|2369.92|2369.7|2366.7|2376.26|2373.26|2369.53|2366.53|0
1737734700000|2025-01-24 16:05:00|2369.74|2366.74|2376.17|2373.17|2376.33|2373.33|2369.65|2366.65|0
1737735000000|2025-01-24 16:10:00|2375.96|2372.96|2376.49|2373.49|2377.84|2374.84|2375.27|2372.27|0
1737735300000|2025-01-24 16:15:00|2376.5|2373.5|2377.11|2374.11|2377.13|2374.13|2375.16|2372.16|0
1737735600000|2025-01-24 16:20:00|2377.44|2374.44|2377.18|2374.18|2381.16|2378.16|2376.92|2373.92|0
1737735900000|2025-01-24 16:25:00|2377.07|2374.07|2380.83|2377.83|2381.77|2378.77|2377.07|2374.07|0
1737736200000|2025-01-24 16:30:00|2380.91|2377.91|2379.9|2376.9|2381.09|2378.09|2378.79|2375.79|0
1737736500000|2025-01-24 16:35:00|2379.92|2376.92|2379.28|2376.28|2380.35|2377.35|2378.67|2375.67|0
1737736800000|2025-01-24 16:40:00|2379.29|2376.29|2379.36|2376.36|2381.44|2378.44|2379.04|2376.04|0
1737737100000|2025-01-24 16:45:00|2379.49|2376.49|2379.86|2376.86|2381.73|2378.73|2378.74|2375.74|0
1737737400000|2025-01-24 16:50:00|2379.94|2376.94|2378.5|2375.5|2381.73|2378.73|2378.4|2375.4|0
1737737700000|2025-01-24 16:55:00|2378.38|2375.38|2369.87|2366.87|2378.38|2375.38|2369.48|2366.48|0
1737738000000|2025-01-24 17:00:00|2369.93|2366.93|2371.16|2368.16|2373.68|2370.68|2369.93|2366.93|0
1737738300000|2025-01-24 17:05:00|2371|2368|2369.77|2366.77|2372.39|2369.39|2368.12|2365.12|0
1737738600000|2025-01-24 17:10:00|2369.79|2366.79|2370.26|2367.26|2370.76|2367.76|2369.12|2366.12|0
1737738900000|2025-01-24 17:15:00|2370.34|2367.34|2373.07|2370.07|2373.14|2370.14|2369.04|2366.04|0
1737739200000|2025-01-24 17:20:00|2373.05|2370.05|2372.06|2369.06|2373.11|2370.11|2370.61|2367.61|0
1737739500000|2025-01-24 17:25:00|2371.99|2368.99|2367.88|2364.88|2372.04|2369.04|2367.11|2364.11|0
1737739800000|2025-01-24 17:30:00|2367.89|2364.89|2369.79|2366.79|2370.06|2367.06|2367.89|2364.89|0
1737740100000|2025-01-24 17:35:00|2369.83|2366.83|2366.64|2363.64|2370.37|2367.37|2366.53|2363.53|0
1737740400000|2025-01-24 17:40:00|2366.63|2363.63|2365.02|2362.02|2367.65|2364.65|2365.02|2362.02|0
1737740700000|2025-01-24 17:45:00|2364.91|2361.91|2363.57|2360.57|2365.54|2362.54|2362.72|2359.72|0
1737741000000|2025-01-24 17:50:00|2363.54|2360.54|2358.53|2355.53|2363.94|2360.94|2357.72|2354.72|0
1737741300000|2025-01-24 17:55:00|2358.63|2355.63|2353.89|2350.89|2358.63|2355.63|2353.85|2350.85|0
1737741600000|2025-01-24 18:00:00|2353.9|2350.9|2356.58|2353.58|2356.78|2353.78|2352.66|2349.66|0
1737741900000|2025-01-24 18:05:00|2356.55|2353.55|2351.86|2348.86|2356.55|2353.55|2351.66|2348.66|0
1737742200000|2025-01-24 18:10:00|2351.87|2348.87|2351.2|2348.2|2351.92|2348.92|2347.06|2344.06|0
1737742500000|2025-01-24 18:15:00|2351.21|2348.21|2353.57|2350.57|2353.66|2350.66|2351.19|2348.19|0
1737742800000|2025-01-24 18:20:00|2353.61|2350.61|2357.15|2354.15|2357.55|2354.55|2353.3|2350.3|0
1737743100000|2025-01-24 18:25:00|2357.36|2354.36|2354.55|2351.55|2357.36|2354.36|2354.53|2351.53|0
1737743400000|2025-01-24 18:30:00|2354.53|2351.53|2353.67|2350.67|2356.09|2353.09|2353.2|2350.2|0
1737743700000|2025-01-24 18:35:00|2353.66|2350.66|2351.88|2348.88|2353.66|2350.66|2351.41|2348.41|0
1737744000000|2025-01-24 18:40:00|2351.91|2348.91|2347.53|2344.53|2352.16|2349.16|2347.53|2344.53|0
1737744300000|2025-01-24 18:45:00|2347.56|2344.56|2345.96|2342.96|2347.78|2344.78|2344.39|2341.39|0
1737744600000|2025-01-24 18:50:00|2345.94|2342.94|2344.62|2341.62|2346.44|2343.44|2343.65|2340.65|0
1737744900000|2025-01-24 18:55:00|2344.6|2341.6|2338.72|2335.72|2344.73|2341.73|2337.89|2334.89|0
1737745200000|2025-01-24 19:00:00|2338.67|2335.67|2336.47|2333.47|2341.7|2338.7|2336.04|2333.04|0
1737745500000|2025-01-24 19:05:00|2336.48|2333.48|2333.48|2330.48|2337.45|2334.45|2333.4|2330.4|0
1737745800000|2025-01-24 19:10:00|2333.46|2330.46|2334.36|2331.36|2336.38|2333.38|2331.88|2328.88|0
1737746100000|2025-01-24 19:15:00|2334.39|2331.39|2333.72|2330.72|2336.05|2333.05|2332.83|2329.83|0
1737746400000|2025-01-24 19:20:00|2333.73|2330.73|2339|2336|2339.17|2336.17|2333.73|2330.73|0
1737746700000|2025-01-24 19:25:00|2339.01|2336.01|2339.49|2336.49|2341.31|2338.31|2338.22|2335.22|0
1737747000000|2025-01-24 19:30:00|2339.5|2336.5|2338.33|2335.33|2340.98|2337.98|2338.2|2335.2|0
1737747300000|2025-01-24 19:35:00|2338.32|2335.32|2339.99|2336.99|2340.81|2337.81|2338.32|2335.32|0
1737747600000|2025-01-24 19:40:00|2340|2337|2337.46|2334.46|2340.79|2337.79|2337.39|2334.39|0
1737747900000|2025-01-24 19:45:00|2337.53|2334.53|2338.3|2335.3|2338.84|2335.84|2337.29|2334.29|0
1737748200000|2025-01-24 19:50:00|2338.42|2335.42|2340.2|2337.2|2340.55|2337.55|2338.4|2335.4|0
1737748500000|2025-01-24 19:55:00|2340.18|2337.18|2335.3|2332.3|2340.24|2337.24|2335.2|2332.2|0
1737748800000|2025-01-24 20:00:00|2335.25|2332.25|2336.64|2333.64|2337.18|2334.18|2333.1|2330.1|0
1737749100000|2025-01-24 20:05:00|2336.62|2333.62|2333.69|2330.69|2336.86|2333.86|2333.52|2330.52|0
1737749400000|2025-01-24 20:10:00|2333.68|2330.68|2335.69|2332.69|2335.69|2332.69|2333.23|2330.23|0
1737749700000|2025-01-24 20:15:00|2335.71|2332.71|2333.11|2330.11|2335.77|2332.77|2333.05|2330.05|0
1737750000000|2025-01-24 20:20:00|2333.18|2330.18|2334.64|2331.64|2334.66|2331.66|2332.72|2329.72|0
1737750300000|2025-01-24 20:25:00|2334.53|2331.53|2330.48|2327.48|2335.36|2332.36|2330.41|2327.41|0
1737750600000|2025-01-24 20:30:00|2330.86|2327.86|2334.06|2331.06|2335.27|2332.27|2330.86|2327.86|0
1737750900000|2025-01-24 20:35:00|2334.03|2331.03|2333.99|2330.99|2334.96|2331.96|2333.36|2330.36|0
1737751200000|2025-01-24 20:40:00|2334.06|2331.06|2332.96|2329.96|2334.06|2331.06|2330.72|2327.72|0
1737751500000|2025-01-24 20:45:00|2333.08|2330.08|2332.76|2329.76|2334.85|2331.85|2332.47|2329.47|0
1737751800000|2025-01-24 20:50:00|2332.97|2329.97|2335.56|2332.56|2336.19|2333.19|2332.97|2329.97|0
1737752100000|2025-01-24 20:55:00|2335.51|2332.51|2336.13|2333.13|2336.42|2333.42|2334.89|2331.89|0
1737988200000|2025-01-27 14:30:00|2186.63|2183.63|2187.96|2184.96|2188.73|2185.73|2177.2|2174.2|0
1737988500000|2025-01-27 14:35:00|2187.72|2184.72|2177|2174|2188.27|2185.27|2173.03|2170.03|0
1737988800000|2025-01-27 14:40:00|2177.17|2174.17|2172.62|2169.62|2178.45|2175.45|2164.81|2161.81|0
1737989100000|2025-01-27 14:45:00|2172.98|2169.98|2185.29|2182.29|2190.74|2187.74|2171.53|2168.53|0
1737989400000|2025-01-27 14:50:00|2185.31|2182.31|2195.08|2192.08|2196.61|2193.61|2181.96|2178.96|0
1737989700000|2025-01-27 14:55:00|2195.23|2192.23|2205.37|2202.37|2208.64|2205.64|2194.17|2191.17|0
1737990000000|2025-01-27 15:00:00|2205.41|2202.41|2193.1|2190.1|2207.42|2204.42|2193.04|2190.04|0
1737990300000|2025-01-27 15:05:00|2192.84|2189.84|2188.62|2185.62|2198.9|2195.9|2188.62|2185.62|0
1737990600000|2025-01-27 15:10:00|2188.86|2185.86|2187.85|2184.85|2194.5|2191.5|2186.46|2183.46|0
1737990900000|2025-01-27 15:15:00|2187.86|2184.86|2172.08|2169.08|2193.27|2190.27|2171.95|2168.95|0
1737991200000|2025-01-27 15:20:00|2171.96|2168.96|2190.67|2187.67|2190.67|2187.67|2171.81|2168.81|0
1737991500000|2025-01-27 15:25:00|2190.53|2187.53|2196.33|2193.33|2198.2|2195.2|2186.91|2183.91|0
1737991800000|2025-01-27 15:30:00|2196.31|2193.31|2188.36|2185.36|2196.35|2193.35|2188.12|2185.12|0
1737992100000|2025-01-27 15:35:00|2188.4|2185.4|2189.85|2186.85|2193.22|2190.22|2185.83|2182.83|0
1737992400000|2025-01-27 15:40:00|2189.32|2186.32|2194.71|2191.71|2195.44|2192.44|2189.19|2186.19|0
1737992700000|2025-01-27 15:45:00|2194.65|2191.65|2191.79|2188.79|2197.93|2194.93|2191.18|2188.18|0
1737993000000|2025-01-27 15:50:00|2192.16|2189.16|2192.08|2189.08|2195.19|2192.19|2186.77|2183.77|0
1737993300000|2025-01-27 15:55:00|2192.29|2189.29|2181.39|2178.39|2193.98|2190.98|2181.39|2178.39|0
1737993600000|2025-01-27 16:00:00|2181.41|2178.41|2173.08|2170.08|2184.34|2181.34|2172.84|2169.84|0
1737993900000|2025-01-27 16:05:00|2172.84|2169.84|2160.62|2157.62|2173.05|2170.05|2159.76|2156.76|0
1737994200000|2025-01-27 16:10:00|2160.51|2157.51|2163.49|2160.49|2165.87|2162.87|2160.51|2157.51|0
1737994500000|2025-01-27 16:15:00|2163.5|2160.5|2165.14|2162.14|2168.21|2165.21|2162.98|2159.98|0
1737994800000|2025-01-27 16:20:00|2165.1|2162.1|2152.05|2149.05|2165.54|2162.54|2151.37|2148.37|0
1737995100000|2025-01-27 16:25:00|2152.15|2149.15|2144.86|2141.86|2152.27|2149.27|2144.86|2141.86|0
1737995400000|2025-01-27 16:30:00|2144.93|2141.93|2144.1|2141.1|2149.93|2146.93|2142.17|2139.17|0
1737995700000|2025-01-27 16:35:00|2143.99|2140.99|2139.12|2136.12|2147.61|2144.61|2138.37|2135.37|0
1737996000000|2025-01-27 16:40:00|2138.71|2135.71|2142.11|2139.11|2142.36|2139.36|2137.23|2134.23|0
1737996300000|2025-01-27 16:45:00|2142.08|2139.08|2154.32|2151.32|2156.94|2153.94|2139.74|2136.74|0
1737996600000|2025-01-27 16:50:00|2154.29|2151.29|2148.18|2145.18|2154.64|2151.64|2145.98|2142.98|0
1737996900000|2025-01-27 16:55:00|2148.15|2145.15|2153.45|2150.45|2157.89|2154.89|2148.12|2145.12|0
1737997200000|2025-01-27 17:00:00|2153.28|2150.28|2162.41|2159.41|2166.25|2163.25|2152.66|2149.66|0
1737997500000|2025-01-27 17:05:00|2162.39|2159.39|2152.89|2149.89|2162.8|2159.8|2151.96|2148.96|0
1737997800000|2025-01-27 17:10:00|2153.06|2150.06|2152.4|2149.4|2155.21|2152.21|2150.7|2147.7|0
1737998100000|2025-01-27 17:15:00|2152.32|2149.32|2153.61|2150.61|2156.03|2153.03|2150.81|2147.81|0
1737998400000|2025-01-27 17:20:00|2153.5|2150.5|2149.35|2146.35|2153.63|2150.63|2145.64|2142.64|0
1737998700000|2025-01-27 17:25:00|2149.33|2146.33|2152.28|2149.28|2156.74|2153.74|2147|2144|0
1737999000000|2025-01-27 17:30:00|2152.78|2149.78|2155.91|2152.91|2156.38|2153.38|2151.28|2148.28|0
1737999300000|2025-01-27 17:35:00|2155.93|2152.93|2150.59|2147.59|2157.73|2154.73|2150.56|2147.56|0
1737999600000|2025-01-27 17:40:00|2150.68|2147.68|2145.32|2142.32|2151.42|2148.42|2144.37|2141.37|0
1737999900000|2025-01-27 17:45:00|2146.3|2143.3|2139.47|2136.47|2146.45|2143.45|2138.41|2135.41|0
1738000200000|2025-01-27 17:50:00|2139.51|2136.51|2131.83|2128.83|2139.59|2136.59|2131.09|2128.09|0
1738000500000|2025-01-27 17:55:00|2131.91|2128.91|2127.29|2124.29|2132.4|2129.4|2127.11|2124.11|0
1738000800000|2025-01-27 18:00:00|2127.34|2124.34|2131.89|2128.89|2134.29|2131.29|2127.32|2124.32|0
1738001100000|2025-01-27 18:05:00|2132.11|2129.11|2128.21|2125.21|2133.3|2130.3|2127.42|2124.42|0
1738001400000|2025-01-27 18:10:00|2128.16|2125.16|2125.92|2122.92|2131.05|2128.05|2125.92|2122.92|0
1738001700000|2025-01-27 18:15:00|2125.91|2122.91|2122.96|2119.96|2128.19|2125.19|2122.81|2119.81|0
1738002000000|2025-01-27 18:20:00|2123.15|2120.15|2119.52|2116.52|2126.32|2123.32|2119.18|2116.18|0
1738002300000|2025-01-27 18:25:00|2119.92|2116.92|2113.34|2110.34|2121.59|2118.59|2113.31|2110.31|0
1738002600000|2025-01-27 18:30:00|2113.3|2110.3|2119.82|2116.82|2121.12|2118.12|2112.73|2109.73|0
1738002900000|2025-01-27 18:35:00|2119.86|2116.86|2119.23|2116.23|2124.92|2121.92|2118.81|2115.81|0
1738003200000|2025-01-27 18:40:00|2119.29|2116.29|2120.12|2117.12|2123.45|2120.45|2117.95|2114.95|0
1738003500000|2025-01-27 18:45:00|2119.98|2116.98|2115.33|2112.33|2120.37|2117.37|2114.42|2111.42|0
1738003800000|2025-01-27 18:50:00|2115.22|2112.22|2113.92|2110.92|2115.64|2112.64|2112.65|2109.65|0
1738004100000|2025-01-27 18:55:00|2113.95|2110.95|2107.21|2104.21|2114.06|2111.06|2107.14|2104.14|0
1738004400000|2025-01-27 19:00:00|2107.26|2104.26|2111.64|2108.64|2113.64|2110.64|2107.19|2104.19|0
1738004700000|2025-01-27 19:05:00|2111.99|2108.99|2107.49|2104.49|2112.19|2109.19|2107.05|2104.05|0
1738005000000|2025-01-27 19:10:00|2107.6|2104.6|2107.99|2104.99|2110.87|2107.87|2106.6|2103.6|0
1738005300000|2025-01-27 19:15:00|2107.98|2104.98|2111.55|2108.55|2111.55|2108.55|2107.22|2104.22|0
1738005600000|2025-01-27 19:20:00|2111.56|2108.56|2111.54|2108.54|2111.81|2108.81|2108.82|2105.82|0
1738005900000|2025-01-27 19:25:00|2111.36|2108.36|2120.65|2117.65|2121.37|2118.37|2110.89|2107.89|0
1738006200000|2025-01-27 19:30:00|2120.57|2117.57|2118.18|2115.18|2121.5|2118.5|2115.02|2112.02|0
1738006500000|2025-01-27 19:35:00|2118.17|2115.17|2112.81|2109.81|2118.34|2115.34|2110.25|2107.25|0
1738006800000|2025-01-27 19:40:00|2112.71|2109.71|2104.07|2101.07|2113.08|2110.08|2103.87|2100.87|0
1738007100000|2025-01-27 19:45:00|2104.13|2101.13|2095.6|2092.6|2104.66|2101.66|2095.6|2092.6|0
1738007400000|2025-01-27 19:50:00|2095.33|2092.33|2092.79|2089.79|2096.19|2093.19|2091.71|2088.71|0
1738007700000|2025-01-27 19:55:00|2092.76|2089.76|2095.49|2092.49|2095.8|2092.8|2089.35|2086.35|0
1738008000000|2025-01-27 20:00:00|2095.55|2092.55|2101.88|2098.88|2102.7|2099.7|2094.36|2091.36|0
1738008300000|2025-01-27 20:05:00|2101.86|2098.86|2111.01|2108.01|2111.01|2108.01|2100.09|2097.09|0
1738008600000|2025-01-27 20:10:00|2111.22|2108.22|2111.38|2108.38|2115.08|2112.08|2110.18|2107.18|0
1738008900000|2025-01-27 20:15:00|2111.55|2108.55|2111.63|2108.63|2113.37|2110.37|2108.43|2105.43|0
1738009200000|2025-01-27 20:20:00|2111.54|2108.54|2112.4|2109.4|2112.63|2109.63|2107.77|2104.77|0
1738009500000|2025-01-27 20:25:00|2112.45|2109.45|2111.77|2108.77|2113.56|2110.56|2109.59|2106.59|0
1738009800000|2025-01-27 20:30:00|2111.81|2108.81|2115.76|2112.76|2116.36|2113.36|2111.81|2108.81|0
1738010100000|2025-01-27 20:35:00|2115.6|2112.6|2123.08|2120.08|2124.51|2121.51|2115|2112|0
1738010400000|2025-01-27 20:40:00|2123.1|2120.1|2127.08|2124.08|2127.42|2124.42|2119.55|2116.55|0
1738010700000|2025-01-27 20:45:00|2127.12|2124.12|2127.1|2124.1|2129.39|2126.39|2125.47|2122.47|0
1738011000000|2025-01-27 20:50:00|2127.75|2124.75|2125.51|2122.51|2129.07|2126.07|2121.11|2118.11|0
1738011300000|2025-01-27 20:55:00|2125.6|2122.6|2131.08|2128.08|2131.08|2128.08|2124.69|2121.69|0
1738074600000|2025-01-28 14:30:00|2148.37|2145.37|2145.71|2142.71|2151.55|2148.55|2143.29|2140.29|0
1738074900000|2025-01-28 14:35:00|2145.63|2142.63|2131.37|2128.37|2148.47|2145.47|2130.91|2127.91|0
1738075200000|2025-01-28 14:40:00|2131.47|2128.47|2112.45|2109.45|2132.33|2129.33|2112.42|2109.42|0
1738075500000|2025-01-28 14:45:00|2112.39|2109.39|2129.59|2126.59|2130|2127|2112.18|2109.18|0
1738075800000|2025-01-28 14:50:00|2129.64|2126.64|2143.68|2140.68|2144.13|2141.13|2124.07|2121.07|0
1738076100000|2025-01-28 14:55:00|2143.64|2140.64|2157.04|2154.04|2157.04|2154.04|2141.17|2138.17|0
1738076400000|2025-01-28 15:00:00|2156.85|2153.85|2170.88|2167.88|2171.97|2168.97|2156.52|2153.52|0
1738076700000|2025-01-28 15:05:00|2170.97|2167.97|2164.99|2161.99|2176.48|2173.48|2164.99|2161.99|0
1738077000000|2025-01-28 15:10:00|2164.85|2161.85|2175.44|2172.44|2176.52|2173.52|2164.85|2161.85|0
1738077300000|2025-01-28 15:15:00|2175.61|2172.61|2179.88|2176.88|2181.48|2178.48|2175.13|2172.13|0
1738077600000|2025-01-28 15:20:00|2179.93|2176.93|2191.55|2188.55|2191.55|2188.55|2177.82|2174.82|0
1738077900000|2025-01-28 15:25:00|2191.56|2188.56|2197.47|2194.47|2200.72|2197.72|2190.88|2187.88|0
1738078200000|2025-01-28 15:30:00|2197.46|2194.46|2191.05|2188.05|2198.44|2195.44|2189.9|2186.9|0
1738078500000|2025-01-28 15:35:00|2191.04|2188.04|2190.4|2187.4|2195.78|2192.78|2187.94|2184.94|0
1738078800000|2025-01-28 15:40:00|2190.47|2187.47|2189.04|2186.04|2192.69|2189.69|2187.16|2184.16|0
1738079100000|2025-01-28 15:45:00|2189.1|2186.1|2187.99|2184.99|2189.31|2186.31|2182.02|2179.02|0
1738079400000|2025-01-28 15:50:00|2188.1|2185.1|2174.56|2171.56|2188.49|2185.49|2174.08|2171.08|0
1738079700000|2025-01-28 15:55:00|2174.62|2171.62|2186.97|2183.97|2187.55|2184.55|2174.62|2171.62|0
1738080000000|2025-01-28 16:00:00|2186.99|2183.99|2187.64|2184.64|2190.64|2187.64|2182.02|2179.02|0
1738080300000|2025-01-28 16:05:00|2187.86|2184.86|2184.19|2181.19|2188.99|2185.99|2184.06|2181.06|0
1738080600000|2025-01-28 16:10:00|2184.16|2181.16|2180.52|2177.52|2188|2185|2180.14|2177.14|0
1738080900000|2025-01-28 16:15:00|2180.62|2177.62|2180.7|2177.7|2187.11|2184.11|2179.88|2176.88|0
1738081200000|2025-01-28 16:20:00|2180.5|2177.5|2180.9|2177.9|2185.27|2182.27|2179.63|2176.63|0
1738081500000|2025-01-28 16:25:00|2180.89|2177.89|2178.67|2175.67|2181.54|2178.54|2175.83|2172.83|0
1738081800000|2025-01-28 16:30:00|2178.68|2175.68|2182.74|2179.74|2184.21|2181.21|2178.25|2175.25|0
1738082100000|2025-01-28 16:35:00|2182.64|2179.64|2186.87|2183.87|2187.01|2184.01|2180.53|2177.53|0
1738082400000|2025-01-28 16:40:00|2186.86|2183.86|2180.17|2177.17|2187.46|2184.46|2175.11|2172.11|0
1738082700000|2025-01-28 16:45:00|2180.06|2177.06|2183.22|2180.22|2184.08|2181.08|2179.46|2176.46|0
1738083000000|2025-01-28 16:50:00|2183.26|2180.26|2182.26|2179.26|2184.02|2181.02|2176.48|2173.48|0
1738083300000|2025-01-28 16:55:00|2182.58|2179.58|2185.61|2182.61|2186.25|2183.25|2182.16|2179.16|0
1738083600000|2025-01-28 17:00:00|2185.55|2182.55|2192.51|2189.51|2192.51|2189.51|2185.55|2182.55|0
1738083900000|2025-01-28 17:05:00|2192.53|2189.53|2199.95|2196.95|2200.6|2197.6|2192.53|2189.53|0
1738084200000|2025-01-28 17:10:00|2199.86|2196.86|2204.3|2201.3|2205.64|2202.64|2199.38|2196.38|0
1738084500000|2025-01-28 17:15:00|2204.33|2201.33|2207.26|2204.26|2207.65|2204.65|2203.1|2200.1|0
1738084800000|2025-01-28 17:20:00|2207.29|2204.29|2210|2207|2211.12|2208.12|2206.64|2203.64|0
1738085100000|2025-01-28 17:25:00|2210.16|2207.16|2207.93|2204.93|2210.66|2207.66|2206.65|2203.65|0
1738085400000|2025-01-28 17:30:00|2207.94|2204.94|2206.94|2203.94|2207.94|2204.94|2203.76|2200.76|0
1738085700000|2025-01-28 17:35:00|2206.97|2203.97|2208.45|2205.45|2209.66|2206.66|2206.52|2203.52|0
1738086000000|2025-01-28 17:40:00|2208.48|2205.48|2202.23|2199.23|2208.48|2205.48|2201.09|2198.09|0
1738086300000|2025-01-28 17:45:00|2202.22|2199.22|2199.82|2196.82|2204.38|2201.38|2199.71|2196.71|0
1738086600000|2025-01-28 17:50:00|2199.85|2196.85|2201.27|2198.27|2201.27|2198.27|2199.26|2196.26|0
1738086900000|2025-01-28 17:55:00|2201.14|2198.14|2197.38|2194.38|2202.44|2199.44|2196.85|2193.85|0
1738087200000|2025-01-28 18:00:00|2197.4|2194.4|2200.11|2197.11|2200.13|2197.13|2197.16|2194.16|0
1738087500000|2025-01-28 18:05:00|2200.14|2197.14|2202.67|2199.67|2203.59|2200.59|2199.88|2196.88|0
1738087800000|2025-01-28 18:10:00|2202.49|2199.49|2205.19|2202.19|2205.72|2202.72|2201.78|2198.78|0
1738088100000|2025-01-28 18:15:00|2205.35|2202.35|2209.15|2206.15|2210.9|2207.9|2205.3|2202.3|0
1738088400000|2025-01-28 18:20:00|2209.1|2206.1|2204.66|2201.66|2209.12|2206.12|2202.86|2199.86|0
1738088700000|2025-01-28 18:25:00|2204.68|2201.68|2204.1|2201.1|2205.91|2202.91|2202.89|2199.89|0
1738089000000|2025-01-28 18:30:00|2204.07|2201.07|2204.08|2201.08|2206.05|2203.05|2203.64|2200.64|0
1738089300000|2025-01-28 18:35:00|2204.26|2201.26|2200.57|2197.57|2204.82|2201.82|2200.43|2197.43|0
1738089600000|2025-01-28 18:40:00|2200.39|2197.39|2200.34|2197.34|2200.47|2197.47|2198.25|2195.25|0
1738089900000|2025-01-28 18:45:00|2200.38|2197.38|2204.06|2201.06|2204.17|2201.17|2198.8|2195.8|0
1738090200000|2025-01-28 18:50:00|2204.08|2201.08|2204|2201|2204.56|2201.56|2203.34|2200.34|0
1738090500000|2025-01-28 18:55:00|2204.05|2201.05|2203.95|2200.95|2204.27|2201.27|2202.47|2199.47|0
1738090800000|2025-01-28 19:00:00|2203.9|2200.9|2202.54|2199.54|2205.65|2202.65|2202.54|2199.54|0
1738091100000|2025-01-28 19:05:00|2202.62|2199.62|2203.34|2200.34|2205.18|2202.18|2202.47|2199.47|0
1738091400000|2025-01-28 19:10:00|2203.22|2200.22|2206.7|2203.7|2206.7|2203.7|2203.22|2200.22|0
1738091700000|2025-01-28 19:15:00|2206.71|2203.71|2214.66|2211.66|2215.13|2212.13|2206.52|2203.52|0
1738092000000|2025-01-28 19:20:00|2214.65|2211.65|2217.91|2214.91|2218.34|2215.34|2213.51|2210.51|0
1738092300000|2025-01-28 19:25:00|2217.96|2214.96|2217.83|2214.83|2219.64|2216.64|2216.59|2213.59|0
1738092600000|2025-01-28 19:30:00|2217.76|2214.76|2222.39|2219.39|2222.46|2219.46|2217.51|2214.51|0
1738092900000|2025-01-28 19:35:00|2222.4|2219.4|2225.41|2222.41|2226.21|2223.21|2222.34|2219.34|0
1738093200000|2025-01-28 19:40:00|2225.31|2222.31|2229.03|2226.03|2229.61|2226.61|2225.31|2222.31|0
1738093500000|2025-01-28 19:45:00|2228.98|2225.98|2234.06|2231.06|2234.56|2231.56|2228.98|2225.98|0
1738093800000|2025-01-28 19:50:00|2234.02|2231.02|2232.8|2229.8|2234.08|2231.08|2231.9|2228.9|0
1738094100000|2025-01-28 19:55:00|2232.81|2229.81|2231.16|2228.16|2233.19|2230.19|2231.04|2228.04|0
1738094400000|2025-01-28 20:00:00|2231.2|2228.2|2226.34|2223.34|2231.2|2228.2|2225.91|2222.91|0
1738094700000|2025-01-28 20:05:00|2226.42|2223.42|2226.25|2223.25|2228.02|2225.02|2224.33|2221.33|0
1738095000000|2025-01-28 20:10:00|2226.29|2223.29|2230.86|2227.86|2231.23|2228.23|2225.62|2222.62|0
1738095300000|2025-01-28 20:15:00|2230.72|2227.72|2233.07|2230.07|2233.12|2230.12|2229.83|2226.83|0
1738095600000|2025-01-28 20:20:00|2233.08|2230.08|2233.84|2230.84|2234.17|2231.17|2232.52|2229.52|0
1738095900000|2025-01-28 20:25:00|2233.86|2230.86|2234.93|2231.93|2235.3|2232.3|2232.18|2229.18|0
1738096200000|2025-01-28 20:30:00|2234.97|2231.97|2234.84|2231.84|2235.31|2232.31|2233.28|2230.28|0
1738096500000|2025-01-28 20:35:00|2234.87|2231.87|2230.12|2227.12|2235.92|2232.92|2229.88|2226.88|0
1738096800000|2025-01-28 20:40:00|2230.15|2227.15|2228.56|2225.56|2231.53|2228.53|2227.38|2224.38|0
1738097100000|2025-01-28 20:45:00|2228.54|2225.54|2226.41|2223.41|2228.56|2225.56|2225.5|2222.5|0
1738097400000|2025-01-28 20:50:00|2226.45|2223.45|2231.51|2228.51|2231.96|2228.96|2224.81|2221.81|0
1738097700000|2025-01-28 20:55:00|2231.9|2228.9|2231.98|2228.98|2232.31|2229.31|2228.71|2225.71|0
1738161000000|2025-01-29 14:30:00|2210.24|2207.24|2210.31|2207.31|2210.31|2207.31|2208.68|2205.68|0
1738161300000|2025-01-29 14:35:00|2210.17|2207.17|2208.98|2205.98|2212.67|2209.67|2205.33|2202.33|0
1738161600000|2025-01-29 14:40:00|2208.73|2205.73|2198.39|2195.39|2210.52|2207.52|2195.95|2192.95|0
1738161900000|2025-01-29 14:45:00|2198.63|2195.63|2196|2193|2200.95|2197.95|2195.26|2192.26|0
1738162200000|2025-01-29 14:50:00|2195.63|2192.63|2202.98|2199.98|2207.16|2204.16|2194.23|2191.23|0
1738162500000|2025-01-29 14:55:00|2202.9|2199.9|2199.52|2196.52|2203.33|2200.33|2196.97|2193.97|0
1738162800000|2025-01-29 15:00:00|2199.65|2196.65|2202.25|2199.25|2206.91|2203.91|2199.19|2196.19|0
1738163100000|2025-01-29 15:05:00|2202.38|2199.38|2208.03|2205.03|2209.2|2206.2|2202.13|2199.13|0
1738163400000|2025-01-29 15:10:00|2208.11|2205.11|2197.56|2194.56|2208.74|2205.74|2194.91|2191.91|0
1738163700000|2025-01-29 15:15:00|2197.49|2194.49|2196.83|2193.83|2197.49|2194.49|2191.06|2188.06|0
1738164000000|2025-01-29 15:20:00|2196.68|2193.68|2194.11|2191.11|2199.41|2196.41|2193.89|2190.89|0
1738164300000|2025-01-29 15:25:00|2194.03|2191.03|2186.79|2183.79|2194.03|2191.03|2181.89|2178.89|0
1738164600000|2025-01-29 15:30:00|2186.76|2183.76|2187.93|2184.93|2190.47|2187.47|2185.71|2182.71|0
1738164900000|2025-01-29 15:35:00|2188.11|2185.11|2184.98|2181.98|2188.59|2185.59|2183.76|2180.76|0
1738165200000|2025-01-29 15:40:00|2184.91|2181.91|2173.67|2170.67|2185.78|2182.78|2171.91|2168.91|0
1738165500000|2025-01-29 15:45:00|2173.92|2170.92|2178.06|2175.06|2178.08|2175.08|2168.79|2165.79|0
1738165800000|2025-01-29 15:50:00|2178.09|2175.09|2183.75|2180.75|2184.1|2181.1|2178.04|2175.04|0
1738166100000|2025-01-29 15:55:00|2183.81|2180.81|2181.69|2178.69|2183.84|2180.84|2178.57|2175.57|0
1738166400000|2025-01-29 16:00:00|2181.59|2178.59|2182.56|2179.56|2183.94|2180.94|2180.21|2177.21|0
1738166700000|2025-01-29 16:05:00|2182.63|2179.63|2178.51|2175.51|2182.73|2179.73|2176.73|2173.73|0
1738167000000|2025-01-29 16:10:00|2178.44|2175.44|2183.22|2180.22|2183.33|2180.33|2176.93|2173.93|0
1738167300000|2025-01-29 16:15:00|2183.2|2180.2|2180.26|2177.26|2184.48|2181.48|2180.03|2177.03|0
1738167600000|2025-01-29 16:20:00|2180.42|2177.42|2187.67|2184.67|2187.7|2184.7|2180.42|2177.42|0
1738167900000|2025-01-29 16:25:00|2187.83|2184.83|2181.27|2178.27|2188.04|2185.04|2181.27|2178.27|0
1738168200000|2025-01-29 16:30:00|2181.21|2178.21|2184.17|2181.17|2184.53|2181.53|2179.8|2176.8|0
1738168500000|2025-01-29 16:35:00|2184.04|2181.04|2178.39|2175.39|2184.88|2181.88|2178.32|2175.32|0
1738168800000|2025-01-29 16:40:00|2178.51|2175.51|2183.17|2180.17|2183.25|2180.25|2178.45|2175.45|0
1738169100000|2025-01-29 16:45:00|2183.27|2180.27|2182.87|2179.87|2184|2181|2178.58|2175.58|0
1738169400000|2025-01-29 16:50:00|2182.82|2179.82|2181.14|2178.14|2182.89|2179.89|2179.19|2176.19|0
1738169700000|2025-01-29 16:55:00|2181.04|2178.04|2177.12|2174.12|2181.07|2178.07|2175.47|2172.47|0
1738170000000|2025-01-29 17:00:00|2177.16|2174.16|2183.74|2180.74|2183.92|2180.92|2177.1|2174.1|0
1738170300000|2025-01-29 17:05:00|2183.78|2180.78|2182.92|2179.92|2185.25|2182.25|2180.95|2177.95|0
1738170600000|2025-01-29 17:10:00|2182.96|2179.96|2181.1|2178.1|2182.96|2179.96|2180|2177|0
1738170900000|2025-01-29 17:15:00|2181.19|2178.19|2184.04|2181.04|2184.31|2181.31|2181.19|2178.19|0
1738171200000|2025-01-29 17:20:00|2184.05|2181.05|2186.27|2183.27|2187.42|2184.42|2183.79|2180.79|0
1738171500000|2025-01-29 17:25:00|2186.14|2183.14|2186.67|2183.67|2187.05|2184.05|2184.53|2181.53|0
1738171800000|2025-01-29 17:30:00|2186.73|2183.73|2190.51|2187.51|2191.02|2188.02|2186.73|2183.73|0
1738172100000|2025-01-29 17:35:00|2190.6|2187.6|2189.04|2186.04|2190.91|2187.91|2189.02|2186.02|0
1738172400000|2025-01-29 17:40:00|2189.02|2186.02|2189.07|2186.07|2190.09|2187.09|2187.81|2184.81|0
1738172700000|2025-01-29 17:45:00|2189.06|2186.06|2188.99|2185.99|2189.46|2186.46|2187.3|2184.3|0
1738173000000|2025-01-29 17:50:00|2189.02|2186.02|2189.31|2186.31|2189.53|2186.53|2188.08|2185.08|0
1738173300000|2025-01-29 17:55:00|2189.17|2186.17|2186.29|2183.29|2189.28|2186.28|2186.23|2183.23|0
1738173600000|2025-01-29 18:00:00|2186.36|2183.36|2167.84|2164.84|2187.27|2184.27|2166.29|2163.29|0
1738173900000|2025-01-29 18:05:00|2168.06|2165.06|2181.17|2178.17|2181.18|2178.18|2168.05|2165.05|0
1738174200000|2025-01-29 18:10:00|2181.09|2178.09|2179.94|2176.94|2182.31|2179.31|2176.64|2173.64|0
1738174500000|2025-01-29 18:15:00|2179.73|2176.73|2178.09|2175.09|2180.92|2177.92|2177.71|2174.71|0
1738174800000|2025-01-29 18:20:00|2178.02|2175.02|2178.68|2175.68|2178.7|2175.7|2174.94|2171.94|0
1738175100000|2025-01-29 18:25:00|2178.58|2175.58|2184.19|2181.19|2184.19|2181.19|2178.25|2175.25|0
1738175400000|2025-01-29 18:30:00|2184.21|2181.21|2183.86|2180.86|2186.65|2183.65|2183.17|2180.17|0
1738175700000|2025-01-29 18:35:00|2183.85|2180.85|2179.54|2176.54|2184.84|2181.84|2179.44|2176.44|0
1738176000000|2025-01-29 18:40:00|2179.75|2176.75|2180.99|2177.99|2182.03|2179.03|2179.75|2176.75|0
1738176300000|2025-01-29 18:45:00|2180.96|2177.96|2184.83|2181.83|2185.25|2182.25|2180.45|2177.45|0
1738176600000|2025-01-29 18:50:00|2184.86|2181.86|2184.59|2181.59|2185.64|2182.64|2183.21|2180.21|0
1738176900000|2025-01-29 18:55:00|2184.85|2181.85|2182.23|2179.23|2185.61|2182.61|2182.23|2179.23|0
1738177200000|2025-01-29 19:00:00|2182.28|2179.28|2179.12|2176.12|2182.78|2179.78|2173.25|2170.25|0
1738177500000|2025-01-29 19:05:00|2179.18|2176.18|2180.1|2177.1|2184.14|2181.14|2178.53|2175.53|0
1738177800000|2025-01-29 19:10:00|2180.45|2177.45|2178.21|2175.21|2181.57|2178.57|2175.25|2172.25|0
1738178100000|2025-01-29 19:15:00|2178.16|2175.16|2176.76|2173.76|2178.22|2175.22|2172.47|2169.47|0
1738178400000|2025-01-29 19:20:00|2177.03|2174.03|2180.52|2177.52|2181.1|2178.1|2177|2174|0
1738178700000|2025-01-29 19:25:00|2180.59|2177.59|2176.96|2173.96|2180.6|2177.6|2176.96|2173.96|0
1738179000000|2025-01-29 19:30:00|2176.8|2173.8|2184.19|2181.19|2187.07|2184.07|2175.57|2172.57|0
1738179300000|2025-01-29 19:35:00|2184.12|2181.12|2190.08|2187.08|2190.08|2187.08|2174.93|2171.93|0
1738179600000|2025-01-29 19:40:00|2189.99|2186.99|2199.04|2196.04|2204.38|2201.38|2189.42|2186.42|0
1738179900000|2025-01-29 19:45:00|2200.39|2197.39|2198.81|2195.81|2205.6|2202.6|2197.41|2194.41|0
1738180200000|2025-01-29 19:50:00|2198.85|2195.85|2202.75|2199.75|2203.94|2200.94|2196.85|2193.85|0
1738180500000|2025-01-29 19:55:00|2202.99|2199.99|2197.81|2194.81|2202.99|2199.99|2194.94|2191.94|0
1738180800000|2025-01-29 20:00:00|2197.69|2194.69|2190.51|2187.51|2199.47|2196.47|2190.21|2187.21|0
1738181100000|2025-01-29 20:05:00|2190.53|2187.53|2198.25|2195.25|2199.17|2196.17|2190.53|2187.53|0
1738181400000|2025-01-29 20:10:00|2198.26|2195.26|2196.91|2193.91|2201.91|2198.91|2192.88|2189.88|0
1738181700000|2025-01-29 20:15:00|2196.89|2193.89|2194.65|2191.65|2198.38|2195.38|2190.24|2187.24|0
1738182000000|2025-01-29 20:20:00|2194.77|2191.77|2207.2|2204.2|2207.25|2204.25|2194.63|2191.63|0
1738182300000|2025-01-29 20:25:00|2207.18|2204.18|2211.86|2208.86|2213.09|2210.09|2206.46|2203.46|0
1738182600000|2025-01-29 20:30:00|2211.91|2208.91|2208.46|2205.46|2213.48|2210.48|2208.46|2205.46|0
1738182900000|2025-01-29 20:35:00|2208.56|2205.56|2198.36|2195.36|2208.75|2205.75|2198.36|2195.36|0
1738183200000|2025-01-29 20:40:00|2198.1|2195.1|2198.9|2195.9|2200.74|2197.74|2197.2|2194.2|0
1738183500000|2025-01-29 20:45:00|2198.85|2195.85|2198.23|2195.23|2199.36|2196.36|2196.16|2193.16|0
1738183800000|2025-01-29 20:50:00|2198.21|2195.21|2197.11|2194.11|2200.75|2197.75|2192.52|2189.52|0
1738184100000|2025-01-29 20:55:00|2196.87|2193.87|2195.73|2192.73|2198.36|2195.36|2195|2192|0
1738247400000|2025-01-30 14:30:00|2219.54|2216.54|2213.82|2210.82|2219.54|2216.54|2211.13|2208.13|0
1738247700000|2025-01-30 14:35:00|2213.61|2210.61|2213.92|2210.92|2215.22|2212.22|2209.06|2206.06|0
1738248000000|2025-01-30 14:40:00|2213.84|2210.84|2214.49|2211.49|2216.46|2213.46|2208.06|2205.06|0
1738248300000|2025-01-30 14:45:00|2214.46|2211.46|2228.78|2225.78|2228.98|2225.98|2212.18|2209.18|0
1738248600000|2025-01-30 14:50:00|2228.89|2225.89|2225.66|2222.66|2231.35|2228.35|2223.29|2220.29|0
1738248900000|2025-01-30 14:55:00|2225.8|2222.8|2220.47|2217.47|2228.44|2225.44|2218.17|2215.17|0
1738249200000|2025-01-30 15:00:00|2220.7|2217.7|2212.56|2209.56|2221.64|2218.64|2205.75|2202.75|0
1738249500000|2025-01-30 15:05:00|2212.63|2209.63|2208.83|2205.83|2212.66|2209.66|2204.31|2201.31|0
1738249800000|2025-01-30 15:10:00|2208.96|2205.96|2216.82|2213.82|2220.78|2217.78|2208.78|2205.78|0
1738250100000|2025-01-30 15:15:00|2216.71|2213.71|2211.41|2208.41|2218.47|2215.47|2210.03|2207.03|0
1738250400000|2025-01-30 15:20:00|2211.39|2208.39|2215.53|2212.53|2215.76|2212.76|2207.12|2204.12|0
1738250700000|2025-01-30 15:25:00|2215.6|2212.6|2202.34|2199.34|2215.6|2212.6|2202.31|2199.31|0
1738251000000|2025-01-30 15:30:00|2202.47|2199.47|2204.71|2201.71|2204.71|2201.71|2198.28|2195.28|0
1738251300000|2025-01-30 15:35:00|2204.64|2201.64|2213.3|2210.3|2213.35|2210.35|2204.51|2201.51|0
1738251600000|2025-01-30 15:40:00|2213.31|2210.31|2210.17|2207.17|2216.21|2213.21|2210.11|2207.11|0
1738251900000|2025-01-30 15:45:00|2210.33|2207.33|2215.88|2212.88|2218.74|2215.74|2210.29|2207.29|0
1738252200000|2025-01-30 15:50:00|2215.81|2212.81|2203.96|2200.96|2216.09|2213.09|2203.77|2200.77|0
1738252500000|2025-01-30 15:55:00|2203.92|2200.92|2195.92|2192.92|2204.14|2201.14|2195.58|2192.58|0
1738252800000|2025-01-30 16:00:00|2195.84|2192.84|2201.85|2198.85|2201.85|2198.85|2193.64|2190.64|0
1738253100000|2025-01-30 16:05:00|2201.93|2198.93|2198.53|2195.53|2201.99|2198.99|2198.45|2195.45|0
1738253400000|2025-01-30 16:10:00|2198.62|2195.62|2193.77|2190.77|2200.89|2197.89|2193.77|2190.77|0
1738253700000|2025-01-30 16:15:00|2193.81|2190.81|2200.73|2197.73|2200.77|2197.77|2193.68|2190.68|0
1738254000000|2025-01-30 16:20:00|2200.71|2197.71|2204.69|2201.69|2204.71|2201.71|2200.42|2197.42|0
1738254300000|2025-01-30 16:25:00|2204.73|2201.73|2204.11|2201.11|2207.8|2204.8|2202.21|2199.21|0
1738254600000|2025-01-30 16:30:00|2204.05|2201.05|2201.85|2198.85|2207.14|2204.14|2201.71|2198.71|0
1738254900000|2025-01-30 16:35:00|2201.86|2198.86|2203.81|2200.81|2203.81|2200.81|2199.13|2196.13|0
1738255200000|2025-01-30 16:40:00|2203.9|2200.9|2207.26|2204.26|2208.35|2205.35|2202.72|2199.72|0
1738255500000|2025-01-30 16:45:00|2207.27|2204.27|2208.34|2205.34|2208.46|2205.46|2205.76|2202.76|0
1738255800000|2025-01-30 16:50:00|2208.32|2205.32|2213.69|2210.69|2214.21|2211.21|2208.14|2205.14|0
1738256100000|2025-01-30 16:55:00|2213.71|2210.71|2216.01|2213.01|2217.91|2214.91|2212.2|2209.2|0
1738256400000|2025-01-30 17:00:00|2216.05|2213.05|2211.55|2208.55|2216.15|2213.15|2210.5|2207.5|0
1738256700000|2025-01-30 17:05:00|2211.22|2208.22|2210.27|2207.27|2212.16|2209.16|2208.12|2205.12|0
1738257000000|2025-01-30 17:10:00|2210.51|2207.51|2209.26|2206.26|2211.86|2208.86|2207.39|2204.39|0
1738257300000|2025-01-30 17:15:00|2209.31|2206.31|2208.46|2205.46|2210.13|2207.13|2205|2202|0
1738257600000|2025-01-30 17:20:00|2208.47|2205.47|2206.77|2203.77|2209.97|2206.97|2206.63|2203.63|0
1738257900000|2025-01-30 17:25:00|2206.87|2203.87|2204.26|2201.26|2208.18|2205.18|2201.93|2198.93|0
1738258200000|2025-01-30 17:30:00|2204.29|2201.29|2204.41|2201.41|2205.59|2202.59|2202.11|2199.11|0
1738258500000|2025-01-30 17:35:00|2204.24|2201.24|2204.46|2201.46|2205.38|2202.38|2203.64|2200.64|0
1738258800000|2025-01-30 17:40:00|2204.34|2201.34|2203|2200|2207.31|2204.31|2202.4|2199.4|0
1738259100000|2025-01-30 17:45:00|2202.99|2199.99|2204.86|2201.86|2206.14|2203.14|2202.99|2199.99|0
1738259400000|2025-01-30 17:50:00|2204.87|2201.87|2204.88|2201.88|2206.37|2203.37|2204.72|2201.72|0
1738259700000|2025-01-30 17:55:00|2204.98|2201.98|2203.89|2200.89|2206.14|2203.14|2203.85|2200.85|0
1738260000000|2025-01-30 18:00:00|2203.85|2200.85|2202.05|2199.05|2204.23|2201.23|2199.71|2196.71|0
1738260300000|2025-01-30 18:05:00|2202.16|2199.16|2207.92|2204.92|2207.92|2204.92|2201.11|2198.11|0
1738260600000|2025-01-30 18:10:00|2208.04|2205.04|2204.56|2201.56|2208.04|2205.04|2204.38|2201.38|0
1738260900000|2025-01-30 18:15:00|2204.6|2201.6|2205.32|2202.32|2205.92|2202.92|2204.16|2201.16|0
1738261200000|2025-01-30 18:20:00|2205.31|2202.31|2205.76|2202.76|2205.78|2202.78|2203.61|2200.61|0
1738261500000|2025-01-30 18:25:00|2205.82|2202.82|2201.9|2198.9|2206.24|2203.24|2201.33|2198.33|0
1738261800000|2025-01-30 18:30:00|2202|2199|2209.4|2206.4|2209.4|2206.4|2202|2199|0
1738262100000|2025-01-30 18:35:00|2209.42|2206.42|2212.65|2209.65|2213.22|2210.22|2208.93|2205.93|0
1738262400000|2025-01-30 18:40:00|2212.7|2209.7|2211.53|2208.53|2213.43|2210.43|2211.22|2208.22|0
1738262700000|2025-01-30 18:45:00|2211.55|2208.55|2212.34|2209.34|2212.95|2209.95|2211.5|2208.5|0
1738263000000|2025-01-30 18:50:00|2212.55|2209.55|2211.48|2208.48|2212.55|2209.55|2210.83|2207.83|0
1738263300000|2025-01-30 18:55:00|2211.57|2208.57|2213.65|2210.65|2214.32|2211.32|2210.43|2207.43|0
1738263600000|2025-01-30 19:00:00|2213.63|2210.63|2211.69|2208.69|2214.51|2211.51|2211.69|2208.69|0
1738263900000|2025-01-30 19:05:00|2211.76|2208.76|2216.46|2213.46|2216.63|2213.63|2211.76|2208.76|0
1738264200000|2025-01-30 19:10:00|2216.48|2213.48|2218.6|2215.6|2219.07|2216.07|2216.45|2213.45|0
1738264500000|2025-01-30 19:15:00|2218.69|2215.69|2216.54|2213.54|2218.71|2215.71|2215.85|2212.85|0
1738264800000|2025-01-30 19:20:00|2216.64|2213.64|2218.8|2215.8|2219.13|2216.13|2216.62|2213.62|0
1738265100000|2025-01-30 19:25:00|2218.78|2215.78|2219.08|2216.08|2219.81|2216.81|2217.59|2214.59|0
1738265400000|2025-01-30 19:30:00|2219.1|2216.1|2218.17|2215.17|2219.4|2216.4|2217.27|2214.27|0
1738265700000|2025-01-30 19:35:00|2218.14|2215.14|2220.56|2217.56|2221.53|2218.53|2218.14|2215.14|0
1738266000000|2025-01-30 19:40:00|2220.54|2217.54|2222.64|2219.64|2222.68|2219.68|2220.47|2217.47|0
1738266300000|2025-01-30 19:45:00|2222.69|2219.69|2225.44|2222.44|2225.81|2222.81|2222.49|2219.49|0
1738266600000|2025-01-30 19:50:00|2225.45|2222.45|2227.69|2224.69|2227.86|2224.86|2224.31|2221.31|0
1738266900000|2025-01-30 19:55:00|2227.8|2224.8|2227.64|2224.64|2229.07|2226.07|2226.93|2223.93|0
1738267200000|2025-01-30 20:00:00|2227.69|2224.69|2230.55|2227.55|2231|2228|2227.62|2224.62|0
1738267500000|2025-01-30 20:05:00|2230.66|2227.66|2231.23|2228.23|2231.39|2228.39|2228.33|2225.33|0
1738267800000|2025-01-30 20:10:00|2231.22|2228.22|2233.07|2230.07|2233.46|2230.46|2231.22|2228.22|0
1738268100000|2025-01-30 20:15:00|2232.97|2229.97|2234.72|2231.72|2234.81|2231.81|2231.97|2228.97|0
1738268400000|2025-01-30 20:20:00|2234.83|2231.83|2234.57|2231.57|2235.21|2232.21|2233.25|2230.25|0
1738268700000|2025-01-30 20:25:00|2234.53|2231.53|2234.1|2231.1|2235.6|2232.6|2233.71|2230.71|0
1738269000000|2025-01-30 20:30:00|2234.08|2231.08|2234.04|2231.04|2234.15|2231.15|2231.04|2228.04|0
1738269300000|2025-01-30 20:35:00|2234.06|2231.06|2224.33|2221.33|2234.9|2231.9|2223.81|2220.81|0
1738269600000|2025-01-30 20:40:00|2224.31|2221.31|2216.69|2213.69|2224.73|2221.73|2215.33|2212.33|0
1738269900000|2025-01-30 20:45:00|2216.68|2213.68|2224.79|2221.79|2224.79|2221.79|2214.57|2211.57|0
1738270200000|2025-01-30 20:50:00|2224.76|2221.76|2226.56|2223.56|2226.56|2223.56|2220.03|2217.03|0
1738270500000|2025-01-30 20:55:00|2226.5|2223.5|2228.55|2225.55|2230.7|2227.7|2226.5|2223.5|0
1738333800000|2025-01-31 14:30:00|2252.51|2249.51|2250.63|2247.63|2252.89|2249.89|2248.59|2245.59|0
1738334100000|2025-01-31 14:35:00|2250.69|2247.69|2249.28|2246.28|2250.69|2247.69|2241.96|2238.96|0
1738334400000|2025-01-31 14:40:00|2249.34|2246.34|2257.02|2254.02|2257.34|2254.34|2249.32|2246.32|0
1738334700000|2025-01-31 14:45:00|2256.92|2253.92|2253.27|2250.27|2258.75|2255.75|2252.73|2249.73|0
1738335000000|2025-01-31 14:50:00|2253.48|2250.48|2261.14|2258.14|2261.98|2258.98|2253.45|2250.45|0
1738335300000|2025-01-31 14:55:00|2261.15|2258.15|2265.88|2262.88|2265.9|2262.9|2257.91|2254.91|0
1738335600000|2025-01-31 15:00:00|2265.91|2262.91|2272.35|2269.35|2272.35|2269.35|2265.91|2262.91|0
1738335900000|2025-01-31 15:05:00|2272.26|2269.26|2266.08|2263.08|2274.91|2271.91|2264.19|2261.19|0
1738336200000|2025-01-31 15:10:00|2266.03|2263.03|2271.56|2268.56|2272.92|2269.92|2265.91|2262.91|0
1738336500000|2025-01-31 15:15:00|2271.9|2268.9|2276.14|2273.14|2278.54|2275.54|2271.79|2268.79|0
1738336800000|2025-01-31 15:20:00|2276.17|2273.17|2277.75|2274.75|2278.42|2275.42|2273.01|2270.01|0
1738337100000|2025-01-31 15:25:00|2278.07|2275.07|2281.84|2278.84|2281.84|2278.84|2276.67|2273.67|0
1738337400000|2025-01-31 15:30:00|2281.96|2278.96|2286.14|2283.14|2286.44|2283.44|2281.62|2278.62|0
1738337700000|2025-01-31 15:35:00|2286.16|2283.16|2285.43|2282.43|2287.42|2284.42|2284.65|2281.65|0
1738338000000|2025-01-31 15:40:00|2285.5|2282.5|2284.72|2281.72|2286.35|2283.35|2281.58|2278.58|0
1738338300000|2025-01-31 15:45:00|2284.71|2281.71|2289.32|2286.32|2289.43|2286.43|2282.37|2279.37|0
1738338600000|2025-01-31 15:50:00|2289.21|2286.21|2285.47|2282.47|2289.38|2286.38|2285.43|2282.43|0
1738338900000|2025-01-31 15:55:00|2285.51|2282.51|2286.45|2283.45|2290.78|2287.78|2284.94|2281.94|0
1738339200000|2025-01-31 16:00:00|2286.37|2283.37|2288.14|2285.14|2290.13|2287.13|2286.34|2283.34|0
1738339500000|2025-01-31 16:05:00|2288.21|2285.21|2290.17|2287.17|2291.18|2288.18|2287.33|2284.33|0
1738339800000|2025-01-31 16:10:00|2290.19|2287.19|2293.88|2290.88|2295.07|2292.07|2290.16|2287.16|0
1738340100000|2025-01-31 16:15:00|2293.95|2290.95|2296.77|2293.77|2297.51|2294.51|2293.02|2290.02|0
1738340400000|2025-01-31 16:20:00|2296.76|2293.76|2294.59|2291.59|2296.8|2293.8|2293.68|2290.68|0
1738340700000|2025-01-31 16:25:00|2294.65|2291.65|2291.52|2288.52|2295.14|2292.14|2291.52|2288.52|0
1738341000000|2025-01-31 16:30:00|2291.2|2288.2|2291.16|2288.16|2293.85|2290.85|2290.3|2287.3|0
1738341300000|2025-01-31 16:35:00|2291.09|2288.09|2286.47|2283.47|2291.66|2288.66|2286.32|2283.32|0
1738341600000|2025-01-31 16:40:00|2286.15|2283.15|2281.66|2278.66|2287.22|2284.22|2281.31|2278.31|0
1738341900000|2025-01-31 16:45:00|2281.68|2278.68|2283.39|2280.39|2283.77|2280.77|2280.45|2277.45|0
1738342200000|2025-01-31 16:50:00|2283.35|2280.35|2287.69|2284.69|2288.06|2285.06|2282.87|2279.87|0
1738342500000|2025-01-31 16:55:00|2287.74|2284.74|2286.3|2283.3|2288.22|2285.22|2284.56|2281.56|0
1738342800000|2025-01-31 17:00:00|2286.35|2283.35|2283.32|2280.32|2286.35|2283.35|2283.32|2280.32|0
1738343100000|2025-01-31 17:05:00|2283.02|2280.02|2281.13|2278.13|2283.02|2280.02|2278.15|2275.15|0
1738343400000|2025-01-31 17:10:00|2281.25|2278.25|2282.44|2279.44|2282.52|2279.52|2278.36|2275.36|0
1738343700000|2025-01-31 17:15:00|2282.49|2279.49|2279.18|2276.18|2282.57|2279.57|2278.05|2275.05|0
1738344000000|2025-01-31 17:20:00|2279.2|2276.2|2282.21|2279.21|2282.88|2279.88|2278.62|2275.62|0
1738344300000|2025-01-31 17:25:00|2282.53|2279.53|2286.55|2283.55|2286.94|2283.94|2282.53|2279.53|0
1738344600000|2025-01-31 17:30:00|2286.57|2283.57|2285.58|2282.58|2288.16|2285.16|2285.27|2282.27|0
1738344900000|2025-01-31 17:35:00|2285.42|2282.42|2286.07|2283.07|2287.2|2284.2|2285.29|2282.29|0
1738345200000|2025-01-31 17:40:00|2286.19|2283.19|2286.11|2283.11|2286.95|2283.95|2285.52|2282.52|0
1738345500000|2025-01-31 17:45:00|2285.97|2282.97|2286.59|2283.59|2286.62|2283.62|2284.77|2281.77|0
1738345800000|2025-01-31 17:50:00|2286.5|2283.5|2288|2285|2288.86|2285.86|2286.02|2283.02|0
1738346100000|2025-01-31 17:55:00|2287.97|2284.97|2288.05|2285.05|2288.81|2285.81|2286.35|2283.35|0
1738346400000|2025-01-31 18:00:00|2288.04|2285.04|2288.09|2285.09|2288.63|2285.63|2286.24|2283.24|0
1738346700000|2025-01-31 18:05:00|2288.17|2285.17|2287.78|2284.78|2289.84|2286.84|2287.7|2284.7|0
1738347000000|2025-01-31 18:10:00|2287.54|2284.54|2286.85|2283.85|2287.74|2284.74|2286.41|2283.41|0
1738347300000|2025-01-31 18:15:00|2286.82|2283.82|2280.53|2277.53|2287.2|2284.2|2280.46|2277.46|0
1738347600000|2025-01-31 18:20:00|2279.23|2276.23|2278.73|2275.73|2282.66|2279.66|2276.91|2273.91|0
1738347900000|2025-01-31 18:25:00|2278.87|2275.87|2272.83|2269.83|2279.16|2276.16|2272.45|2269.45|0
1738348200000|2025-01-31 18:30:00|2272.76|2269.76|2264.84|2261.84|2275.15|2272.15|2264.84|2261.84|0
1738348500000|2025-01-31 18:35:00|2264.3|2261.3|2269.64|2266.64|2269.64|2266.64|2260.89|2257.89|0
1738348800000|2025-01-31 18:40:00|2269.54|2266.54|2267.61|2264.61|2274.31|2271.31|2266.19|2263.19|0
1738349100000|2025-01-31 18:45:00|2267.75|2264.75|2268.7|2265.7|2272.17|2269.17|2266.64|2263.64|0
1738349400000|2025-01-31 18:50:00|2268.71|2265.71|2265.92|2262.92|2270.25|2267.25|2262.23|2259.23|0
1738349700000|2025-01-31 18:55:00|2265.95|2262.95|2268.48|2265.48|2270.46|2267.46|2265.6|2262.6|0
1738350000000|2025-01-31 19:00:00|2268.49|2265.49|2268.51|2265.51|2272.89|2269.89|2266.47|2263.47|0
1738350300000|2025-01-31 19:05:00|2268.49|2265.49|2262.78|2259.78|2268.67|2265.67|2260.41|2257.41|0
1738350600000|2025-01-31 19:10:00|2262.74|2259.74|2271.12|2268.12|2272.04|2269.04|2262.63|2259.63|0
1738350900000|2025-01-31 19:15:00|2271.02|2268.02|2262.33|2259.33|2272.27|2269.27|2261.54|2258.54|0
1738351200000|2025-01-31 19:20:00|2262.39|2259.39|2263.28|2260.28|2263.28|2260.28|2259.17|2256.17|0
1738351500000|2025-01-31 19:25:00|2263.26|2260.26|2265.54|2262.54|2266.26|2263.26|2262.79|2259.79|0
1738351800000|2025-01-31 19:30:00|2265.61|2262.61|2266.58|2263.58|2268.54|2265.54|2264.52|2261.52|0
1738352100000|2025-01-31 19:35:00|2266.68|2263.68|2257.73|2254.73|2267.71|2264.71|2257.73|2254.73|0
1738352400000|2025-01-31 19:40:00|2257.81|2254.81|2250.47|2247.47|2258.49|2255.49|2250.2|2247.2|0
1738352700000|2025-01-31 19:45:00|2250.48|2247.48|2249.07|2246.07|2250.56|2247.56|2243.98|2240.98|0
1738353000000|2025-01-31 19:50:00|2249.05|2246.05|2254.06|2251.06|2255.91|2252.91|2248.82|2245.82|0
1738353300000|2025-01-31 19:55:00|2254.38|2251.38|2255.9|2252.9|2258.96|2255.96|2254.38|2251.38|0
1738353600000|2025-01-31 20:00:00|2256.04|2253.04|2243.12|2240.12|2256.12|2253.12|2243.03|2240.03|0
1738353900000|2025-01-31 20:05:00|2243.36|2240.36|2239.35|2236.35|2246.17|2243.17|2239.32|2236.32|0
1738354200000|2025-01-31 20:10:00|2239.22|2236.22|2236.58|2233.58|2241.21|2238.21|2235.82|2232.82|0
1738354500000|2025-01-31 20:15:00|2236.53|2233.53|2237.29|2234.29|2239.31|2236.31|2233.3|2230.3|0
1738354800000|2025-01-31 20:20:00|2237.51|2234.51|2235.6|2232.6|2238.01|2235.01|2232.63|2229.63|0
1738355100000|2025-01-31 20:25:00|2235.58|2232.58|2232.23|2229.23|2236.99|2233.99|2229.91|2226.91|0
1738355400000|2025-01-31 20:30:00|2232.43|2229.43|2238.88|2235.88|2238.92|2235.92|2231.72|2228.72|0
1738355700000|2025-01-31 20:35:00|2238.84|2235.84|2235.19|2232.19|2240.33|2237.33|2234.34|2231.34|0
1738356000000|2025-01-31 20:40:00|2235.16|2232.16|2236.27|2233.27|2239.03|2236.03|2234.76|2231.76|0
1738356300000|2025-01-31 20:45:00|2236.25|2233.25|2242.33|2239.33|2244.74|2241.74|2236.25|2233.25|0
1738356600000|2025-01-31 20:50:00|2242.5|2239.5|2242.18|2239.18|2246.89|2243.89|2240.8|2237.8|0
1738356900000|2025-01-31 20:55:00|2242.15|2239.15|2239.69|2236.69|2242.15|2239.15|2238.58|2235.58|0
1738593000000|2025-02-03 14:30:00|2164.33|2161.33|2167.73|2164.73|2169.06|2166.06|2164.07|2161.07|0
1738593300000|2025-02-03 14:35:00|2167.64|2164.64|2182.64|2179.64|2183.42|2180.42|2167.64|2164.64|0
1738593600000|2025-02-03 14:40:00|2182.55|2179.55|2172.63|2169.63|2183.81|2180.81|2172.56|2169.56|0
1738593900000|2025-02-03 14:45:00|2172.64|2169.64|2163.35|2160.35|2172.64|2169.64|2160.51|2157.51|0
1738594200000|2025-02-03 14:50:00|2163.3|2160.3|2164.8|2161.8|2170.78|2167.78|2162.83|2159.83|0
1738594500000|2025-02-03 14:55:00|2164.97|2161.97|2178.68|2175.68|2178.7|2175.7|2164.97|2161.97|0
1738594800000|2025-02-03 15:00:00|2178.4|2175.4|2173.21|2170.21|2181.22|2178.22|2168.77|2165.77|0
1738595100000|2025-02-03 15:05:00|2173.27|2170.27|2180.19|2177.19|2180.99|2177.99|2171.56|2168.56|0
1738595400000|2025-02-03 15:10:00|2180.32|2177.32|2168.34|2165.34|2180.34|2177.34|2167.72|2164.72|0
1738595700000|2025-02-03 15:15:00|2168.37|2165.37|2165.04|2162.04|2170.65|2167.65|2164.81|2161.81|0
1738596000000|2025-02-03 15:20:00|2164.91|2161.91|2194.62|2191.62|2195.12|2192.12|2164.88|2161.88|0
1738596300000|2025-02-03 15:25:00|2194.61|2191.61|2199.63|2196.63|2200.71|2197.71|2190.83|2187.83|0
1738596600000|2025-02-03 15:30:00|2199.77|2196.77|2201.64|2198.64|2203|2200|2195.8|2192.8|0
1738596900000|2025-02-03 15:35:00|2201.47|2198.47|2201.34|2198.34|2204.98|2201.98|2196.65|2193.65|0
1738597200000|2025-02-03 15:40:00|2201.4|2198.4|2215.01|2212.01|2215.28|2212.28|2199.37|2196.37|0
1738597500000|2025-02-03 15:45:00|2214.97|2211.97|2208.36|2205.36|2215.13|2212.13|2207.22|2204.22|0
1738597800000|2025-02-03 15:50:00|2208.45|2205.45|2209.64|2206.64|2215.45|2212.45|2208.45|2205.45|0
1738598100000|2025-02-03 15:55:00|2209.61|2206.61|2215.53|2212.53|2217.13|2214.13|2208.41|2205.41|0
1738598400000|2025-02-03 16:00:00|2215.54|2212.54|2208.81|2205.81|2218.85|2215.85|2208.6|2205.6|0
1738598700000|2025-02-03 16:05:00|2208.8|2205.8|2213.09|2210.09|2213.64|2210.64|2201.83|2198.83|0
1738599000000|2025-02-03 16:10:00|2213.14|2210.14|2216.17|2213.17|2217.69|2214.69|2213.14|2210.14|0
1738599300000|2025-02-03 16:15:00|2216.2|2213.2|2217.59|2214.59|2218.77|2215.77|2212.14|2209.14|0
1738599600000|2025-02-03 16:20:00|2217.6|2214.6|2217.96|2214.96|2221.48|2218.48|2217.11|2214.11|0
1738599900000|2025-02-03 16:25:00|2217.93|2214.93|2213.7|2210.7|2219.37|2216.37|2212.51|2209.51|0
1738600200000|2025-02-03 16:30:00|2213.81|2210.81|2215.12|2212.12|2215.85|2212.85|2208.9|2205.9|0
1738600500000|2025-02-03 16:35:00|2215.09|2212.09|2215.25|2212.25|2215.25|2212.25|2211.14|2208.14|0
1738600800000|2025-02-03 16:40:00|2215.34|2212.34|2215.33|2212.33|2216.81|2213.81|2211.35|2208.35|0
1738601100000|2025-02-03 16:45:00|2215.39|2212.39|2211.96|2208.96|2218.61|2215.61|2211.42|2208.42|0
1738601400000|2025-02-03 16:50:00|2211.58|2208.58|2214.26|2211.26|2217.41|2214.41|2211.41|2208.41|0
1738601700000|2025-02-03 16:55:00|2214.4|2211.4|2205.71|2202.71|2214.49|2211.49|2204.03|2201.03|0
1738602000000|2025-02-03 17:00:00|2205.7|2202.7|2209.39|2206.39|2209.98|2206.98|2204.73|2201.73|0
1738602300000|2025-02-03 17:05:00|2209.38|2206.38|2209.97|2206.97|2210.55|2207.55|2206.71|2203.71|0
1738602600000|2025-02-03 17:10:00|2210.01|2207.01|2210.87|2207.87|2211.24|2208.24|2207.17|2204.17|0
1738602900000|2025-02-03 17:15:00|2210.92|2207.92|2212.72|2209.72|2212.82|2209.82|2210.1|2207.1|0
1738603200000|2025-02-03 17:20:00|2212.54|2209.54|2218.24|2215.24|2218.33|2215.33|2212.37|2209.37|0
1738603500000|2025-02-03 17:25:00|2218.22|2215.22|2211.37|2208.37|2219.35|2216.35|2211.27|2208.27|0
1738603800000|2025-02-03 17:30:00|2211.05|2208.05|2207.16|2204.16|2211.37|2208.37|2206.57|2203.57|0
1738604100000|2025-02-03 17:35:00|2207.15|2204.15|2207.15|2204.15|2208.5|2205.5|2205.8|2202.8|0
1738604400000|2025-02-03 17:40:00|2206.84|2203.84|2206.67|2203.67|2207.68|2204.68|2205.2|2202.2|0
1738604700000|2025-02-03 17:45:00|2206.59|2203.59|2209.12|2206.12|2209.59|2206.59|2205.96|2202.96|0
1738605000000|2025-02-03 17:50:00|2209.15|2206.15|2214.68|2211.68|2215.26|2212.26|2208.7|2205.7|0
1738605300000|2025-02-03 17:55:00|2214.72|2211.72|2213.87|2210.87|2214.8|2211.8|2205.71|2202.71|0
1738605600000|2025-02-03 18:00:00|2214.16|2211.16|2215.32|2212.32|2215.34|2212.34|2206.72|2203.72|0
1738605900000|2025-02-03 18:05:00|2215.12|2212.12|2209.32|2206.32|2216.11|2213.11|2207.83|2204.83|0
1738606200000|2025-02-03 18:10:00|2209.37|2206.37|2215.78|2212.78|2216.79|2213.79|2208.88|2205.88|0
1738606500000|2025-02-03 18:15:00|2215.59|2212.59|2211.83|2208.83|2216.34|2213.34|2211.53|2208.53|0
1738606800000|2025-02-03 18:20:00|2211.89|2208.89|2210.78|2207.78|2213.27|2210.27|2210.22|2207.22|0
1738607100000|2025-02-03 18:25:00|2210.94|2207.94|2213.06|2210.06|2216.34|2213.34|2210.94|2207.94|0
1738607400000|2025-02-03 18:30:00|2213.21|2210.21|2217.24|2214.24|2217.72|2214.72|2212.44|2209.44|0
1738607700000|2025-02-03 18:35:00|2217.21|2214.21|2217.04|2214.04|2218.64|2215.64|2215.92|2212.92|0
1738608000000|2025-02-03 18:40:00|2217.18|2214.18|2217.46|2214.46|2218.81|2215.81|2214.23|2211.23|0
1738608300000|2025-02-03 18:45:00|2217.53|2214.53|2221.33|2218.33|2221.86|2218.86|2217.53|2214.53|0
1738608600000|2025-02-03 18:50:00|2221.38|2218.38|2221.62|2218.62|2223.23|2220.23|2221.17|2218.17|0
1738608900000|2025-02-03 18:55:00|2221.61|2218.61|2222.3|2219.3|2223.25|2220.25|2221.2|2218.2|0
1738609200000|2025-02-03 19:00:00|2222.36|2219.36|2223.97|2220.97|2224.49|2221.49|2221.79|2218.79|0
1738609500000|2025-02-03 19:05:00|2223.98|2220.98|2227.32|2224.32|2227.5|2224.5|2221.93|2218.93|0
1738609800000|2025-02-03 19:10:00|2227.31|2224.31|2231.33|2228.33|2232.01|2229.01|2227.16|2224.16|0
1738610100000|2025-02-03 19:15:00|2231.24|2228.24|2232.49|2229.49|2233|2230|2231.24|2228.24|0
1738610400000|2025-02-03 19:20:00|2232.58|2229.58|2231.36|2228.36|2233|2230|2230.01|2227.01|0
1738610700000|2025-02-03 19:25:00|2231.35|2228.35|2227.16|2224.16|2231.8|2228.8|2227.16|2224.16|0
1738611000000|2025-02-03 19:30:00|2227.14|2224.14|2228.84|2225.84|2229.13|2226.13|2226.14|2223.14|0
1738611300000|2025-02-03 19:35:00|2228.81|2225.81|2227.57|2224.57|2228.81|2225.81|2225.71|2222.71|0
1738611600000|2025-02-03 19:40:00|2227.68|2224.68|2229.75|2226.75|2230.3|2227.3|2227.08|2224.08|0
1738611900000|2025-02-03 19:45:00|2229.81|2226.81|2230.67|2227.67|2231.04|2228.04|2228.71|2225.71|0
1738612200000|2025-02-03 19:50:00|2230.65|2227.65|2230.03|2227.03|2231.17|2228.17|2228.72|2225.72|0
1738612500000|2025-02-03 19:55:00|2229.49|2226.49|2228.63|2225.63|2229.98|2226.98|2227.33|2224.33|0
1738612800000|2025-02-03 20:00:00|2228.66|2225.66|2230.23|2227.23|2230.59|2227.59|2227.1|2224.1|0
1738613100000|2025-02-03 20:05:00|2230.14|2227.14|2225.7|2222.7|2230.23|2227.23|2223.85|2220.85|0
1738613400000|2025-02-03 20:10:00|2225.73|2222.73|2225.43|2222.43|2226.97|2223.97|2225.16|2222.16|0
1738613700000|2025-02-03 20:15:00|2225.35|2222.35|2230.77|2227.77|2230.79|2227.79|2225|2222|0
1738614000000|2025-02-03 20:20:00|2230.79|2227.79|2232.85|2229.85|2232.91|2229.91|2230.6|2227.6|0
1738614300000|2025-02-03 20:25:00|2232.86|2229.86|2227.36|2224.36|2232.93|2229.93|2227.08|2224.08|0
1738614600000|2025-02-03 20:30:00|2227.48|2224.48|2228.08|2225.08|2229.16|2226.16|2227.01|2224.01|0
1738614900000|2025-02-03 20:35:00|2228.06|2225.06|2226.7|2223.7|2229.81|2226.81|2226.55|2223.55|0
1738615200000|2025-02-03 20:40:00|2226.99|2223.99|2221.65|2218.65|2227.33|2224.33|2221.45|2218.45|0
1738615500000|2025-02-03 20:45:00|2221.74|2218.74|2219.3|2216.3|2222.12|2219.12|2217.73|2214.73|0
1738615800000|2025-02-03 20:50:00|2219.27|2216.27|2219.87|2216.87|2222.05|2219.05|2219.07|2216.07|0
1738616100000|2025-02-03 20:55:00|2219.85|2216.85|2217.68|2214.68|2220.13|2217.13|2217.68|2214.68|0
1738679400000|2025-02-04 14:30:00|2290.64|2287.64|2295.03|2292.03|2296.48|2293.48|2289.38|2286.38|0
1738679700000|2025-02-04 14:35:00|2295.21|2292.21|2293.38|2290.38|2295.47|2292.47|2287.94|2284.94|0
1738680000000|2025-02-04 14:40:00|2293.2|2290.2|2293.63|2290.63|2295.42|2292.42|2286.06|2283.06|0
1738680300000|2025-02-04 14:45:00|2293.96|2290.96|2301.59|2298.59|2301.88|2298.88|2293.96|2290.96|0
1738680600000|2025-02-04 14:50:00|2301.77|2298.77|2302.87|2299.87|2304.18|2301.18|2298.04|2295.04|0
1738680900000|2025-02-04 14:55:00|2303.29|2300.29|2305.77|2302.77|2310.09|2307.09|2301.5|2298.5|0
1738681200000|2025-02-04 15:00:00|2305.65|2302.65|2305.34|2302.34|2311.69|2308.69|2300.1|2297.1|0
1738681500000|2025-02-04 15:05:00|2305.6|2302.6|2316.05|2313.05|2317.15|2314.15|2305.6|2302.6|0
1738681800000|2025-02-04 15:10:00|2316.08|2313.08|2310.09|2307.09|2318.79|2315.79|2310.09|2307.09|0
1738682100000|2025-02-04 15:15:00|2310.14|2307.14|2316.61|2313.61|2317.03|2314.03|2305.39|2302.39|0
1738682400000|2025-02-04 15:20:00|2316.57|2313.57|2309.25|2306.25|2316.57|2313.57|2303.98|2300.98|0
1738682700000|2025-02-04 15:25:00|2309.26|2306.26|2306.17|2303.17|2311.8|2308.8|2306.12|2303.12|0
1738683000000|2025-02-04 15:30:00|2306.08|2303.08|2301.74|2298.74|2306.69|2303.69|2300.14|2297.14|0
1738683300000|2025-02-04 15:35:00|2301.69|2298.69|2308.59|2305.59|2310.57|2307.57|2300.76|2297.76|0
1738683600000|2025-02-04 15:40:00|2308.77|2305.77|2310.26|2307.26|2314.1|2311.1|2308.77|2305.77|0
1738683900000|2025-02-04 15:45:00|2310.5|2307.5|2314.2|2311.2|2314.2|2311.2|2306.67|2303.67|0
1738684200000|2025-02-04 15:50:00|2314.5|2311.5|2314.64|2311.64|2315.07|2312.07|2309.41|2306.41|0
1738684500000|2025-02-04 15:55:00|2314.49|2311.49|2308.47|2305.47|2314.49|2311.49|2307.76|2304.76|0
1738684800000|2025-02-04 16:00:00|2308.49|2305.49|2313.32|2310.32|2313.83|2310.83|2308.47|2305.47|0
1738685100000|2025-02-04 16:05:00|2313.39|2310.39|2310.35|2307.35|2314.62|2311.62|2309.11|2306.11|0
1738685400000|2025-02-04 16:10:00|2310.65|2307.65|2311.49|2308.49|2313.83|2310.83|2309.64|2306.64|0
1738685700000|2025-02-04 16:15:00|2311.51|2308.51|2310.66|2307.66|2313.57|2310.57|2310.21|2307.21|0
1738686000000|2025-02-04 16:20:00|2310.67|2307.67|2313.52|2310.52|2313.65|2310.65|2310.11|2307.11|0
1738686300000|2025-02-04 16:25:00|2313.67|2310.67|2317.11|2314.11|2317.76|2314.76|2311.25|2308.25|0
1738686600000|2025-02-04 16:30:00|2317.14|2314.14|2313.52|2310.52|2318.18|2315.18|2313.35|2310.35|0
1738686900000|2025-02-04 16:35:00|2313.29|2310.29|2315.44|2312.44|2317.56|2314.56|2313.19|2310.19|0
1738687200000|2025-02-04 16:40:00|2315.34|2312.34|2311.71|2308.71|2317.05|2314.05|2310.11|2307.11|0
1738687500000|2025-02-04 16:45:00|2311.7|2308.7|2308.81|2305.81|2312.27|2309.27|2308.71|2305.71|0
1738687800000|2025-02-04 16:50:00|2308.71|2305.71|2307.36|2304.36|2308.83|2305.83|2305.24|2302.24|0
1738688100000|2025-02-04 16:55:00|2307.45|2304.45|2307.93|2304.93|2310.1|2307.1|2304.88|2301.88|0
1738688400000|2025-02-04 17:00:00|2308|2305|2301.25|2298.25|2308.3|2305.3|2300.44|2297.44|0
1738688700000|2025-02-04 17:05:00|2301.38|2298.38|2298.57|2295.57|2302.04|2299.04|2298.21|2295.21|0
1738689000000|2025-02-04 17:10:00|2298.61|2295.61|2302.25|2299.25|2302.88|2299.88|2298.61|2295.61|0
1738689300000|2025-02-04 17:15:00|2302.21|2299.21|2297.86|2294.86|2302.98|2299.98|2295.77|2292.77|0
1738689600000|2025-02-04 17:20:00|2297.78|2294.78|2296.04|2293.04|2298.43|2295.43|2294.86|2291.86|0
1738689900000|2025-02-04 17:25:00|2295.97|2292.97|2289.67|2286.67|2296.54|2293.54|2288.67|2285.67|0
1738690200000|2025-02-04 17:30:00|2289.43|2286.43|2293.89|2290.89|2295.48|2292.48|2289.43|2286.43|0
1738690500000|2025-02-04 17:35:00|2293.91|2290.91|2295.71|2292.71|2298.98|2295.98|2293.91|2290.91|0
1738690800000|2025-02-04 17:40:00|2295.85|2292.85|2300.48|2297.48|2300.85|2297.85|2294.12|2291.12|0
1738691100000|2025-02-04 17:45:00|2300.39|2297.39|2296.43|2293.43|2300.54|2297.54|2293.31|2290.31|0
1738691400000|2025-02-04 17:50:00|2296.33|2293.33|2294.75|2291.75|2296.41|2293.41|2293.5|2290.5|0
1738691700000|2025-02-04 17:55:00|2294.56|2291.56|2300.42|2297.42|2300.48|2297.48|2293.24|2290.24|0
1738692000000|2025-02-04 18:00:00|2300.55|2297.55|2296.37|2293.37|2300.59|2297.59|2296.37|2293.37|0
1738692300000|2025-02-04 18:05:00|2296.16|2293.16|2295.2|2292.2|2296.16|2293.16|2292.82|2289.82|0
1738692600000|2025-02-04 18:10:00|2295.29|2292.29|2301.68|2298.68|2302.11|2299.11|2295.29|2292.29|0
1738692900000|2025-02-04 18:15:00|2300.88|2297.88|2303.52|2300.52|2303.53|2300.53|2300.82|2297.82|0
1738693200000|2025-02-04 18:20:00|2303.53|2300.53|2305.8|2302.8|2305.9|2302.9|2302.09|2299.09|0
1738693500000|2025-02-04 18:25:00|2305.79|2302.79|2307.05|2304.05|2307.9|2304.9|2305.54|2302.54|0
1738693800000|2025-02-04 18:30:00|2306.99|2303.99|2308.49|2305.49|2309.59|2306.59|2306.58|2303.58|0
1738694100000|2025-02-04 18:35:00|2308.19|2305.19|2310.02|2307.02|2311.39|2308.39|2308.12|2305.12|0
1738694400000|2025-02-04 18:40:00|2309.97|2306.97|2309.82|2306.82|2310.84|2307.84|2308.26|2305.26|0
1738694700000|2025-02-04 18:45:00|2309.86|2306.86|2312.11|2309.11|2313.16|2310.16|2309.76|2306.76|0
1738695000000|2025-02-04 18:50:00|2312.19|2309.19|2310.03|2307.03|2312.73|2309.73|2309.76|2306.76|0
1738695300000|2025-02-04 18:55:00|2309.98|2306.98|2307.54|2304.54|2310.83|2307.83|2306.82|2303.82|0
1738695600000|2025-02-04 19:00:00|2307.42|2304.42|2309.23|2306.23|2309.23|2306.23|2305.66|2302.66|0
1738695900000|2025-02-04 19:05:00|2309.26|2306.26|2311.67|2308.67|2312.12|2309.12|2308.9|2305.9|0
1738696200000|2025-02-04 19:10:00|2311.73|2308.73|2311.21|2308.21|2312.88|2309.88|2310.93|2307.93|0
1738696500000|2025-02-04 19:15:00|2311.43|2308.43|2311.96|2308.96|2312.86|2309.86|2310.41|2307.41|0
1738696800000|2025-02-04 19:20:00|2312.13|2309.13|2311.35|2308.35|2313.78|2310.78|2310.63|2307.63|0
1738697100000|2025-02-04 19:25:00|2311.36|2308.36|2310.55|2307.55|2312.13|2309.13|2309.54|2306.54|0
1738697400000|2025-02-04 19:30:00|2310.58|2307.58|2310.33|2307.33|2311.86|2308.86|2309.35|2306.35|0
1738697700000|2025-02-04 19:35:00|2310.46|2307.46|2311.66|2308.66|2313.22|2310.22|2310.44|2307.44|0
1738698000000|2025-02-04 19:40:00|2311.84|2308.84|2313|2310|2313.47|2310.47|2310.7|2307.7|0
1738698300000|2025-02-04 19:45:00|2313.01|2310.01|2311.21|2308.21|2313.88|2310.88|2310.99|2307.99|0
1738698600000|2025-02-04 19:50:00|2311.24|2308.24|2312.37|2309.37|2312.61|2309.61|2309.35|2306.35|0
1738698900000|2025-02-04 19:55:00|2312.35|2309.35|2310.46|2307.46|2313.84|2310.84|2308.18|2305.18|0
1738699200000|2025-02-04 20:00:00|2310.56|2307.56|2308.76|2305.76|2311.44|2308.44|2307.94|2304.94|0
1738699500000|2025-02-04 20:05:00|2308.65|2305.65|2310.79|2307.79|2312.91|2309.91|2308.27|2305.27|0
1738699800000|2025-02-04 20:10:00|2310.76|2307.76|2311.74|2308.74|2312.27|2309.27|2310.43|2307.43|0
1738700100000|2025-02-04 20:15:00|2311.76|2308.76|2310.26|2307.26|2312.85|2309.85|2310.05|2307.05|0
1738700400000|2025-02-04 20:20:00|2310.29|2307.29|2310.56|2307.56|2311.36|2308.36|2308.51|2305.51|0
1738700700000|2025-02-04 20:25:00|2310.49|2307.49|2311.36|2308.36|2312.28|2309.28|2310.2|2307.2|0
1738701000000|2025-02-04 20:30:00|2311.41|2308.41|2314.07|2311.07|2314.19|2311.19|2310.81|2307.81|0
1738701300000|2025-02-04 20:35:00|2314.12|2311.12|2314.44|2311.44|2315.29|2312.29|2313.91|2310.91|0
1738701600000|2025-02-04 20:40:00|2314.49|2311.49|2315.77|2312.77|2316.44|2313.44|2314.47|2311.47|0
1738701900000|2025-02-04 20:45:00|2315.83|2312.83|2314.68|2311.68|2316.07|2313.07|2313.08|2310.08|0
1738702200000|2025-02-04 20:50:00|2314.79|2311.79|2316.01|2313.01|2317.03|2314.03|2311.56|2308.56|0
1738702500000|2025-02-04 20:55:00|2315.99|2312.99|2315.22|2312.22|2316.6|2313.6|2314.71|2311.71|0
1738765800000|2025-02-05 14:30:00|2318.51|2315.51|2328.71|2325.71|2329.2|2326.2|2318.51|2315.51|0
1738766100000|2025-02-05 14:35:00|2329.24|2326.24|2328.03|2325.03|2332.77|2329.77|2326.79|2323.79|0
1738766400000|2025-02-05 14:40:00|2327.53|2324.53|2318.56|2315.56|2327.53|2324.53|2315.04|2312.04|0
1738766700000|2025-02-05 14:45:00|2318.4|2315.4|2321.54|2318.54|2325.41|2322.41|2316.65|2313.65|0
1738767000000|2025-02-05 14:50:00|2321.84|2318.84|2320.56|2317.56|2325.38|2322.38|2319.39|2316.39|0
1738767300000|2025-02-05 14:55:00|2320.53|2317.53|2323|2320|2324.17|2321.17|2316.09|2313.09|0
1738767600000|2025-02-05 15:00:00|2322.86|2319.86|2318.21|2315.21|2331.12|2328.12|2316.29|2313.29|0
1738767900000|2025-02-05 15:05:00|2318.31|2315.31|2323|2320|2324.86|2321.86|2318.1|2315.1|0
1738768200000|2025-02-05 15:10:00|2323.05|2320.05|2331.24|2328.24|2331.24|2328.24|2323.05|2320.05|0
1738768500000|2025-02-05 15:15:00|2331.32|2328.32|2325.42|2322.42|2331.81|2328.81|2323.55|2320.55|0
1738768800000|2025-02-05 15:20:00|2325.51|2322.51|2325.09|2322.09|2329.31|2326.31|2322.82|2319.82|0
1738769100000|2025-02-05 15:25:00|2325.01|2322.01|2326.33|2323.33|2327.64|2324.64|2323.92|2320.92|0
1738769400000|2025-02-05 15:30:00|2326.46|2323.46|2330.92|2327.92|2331.01|2328.01|2325.49|2322.49|0
1738769700000|2025-02-05 15:35:00|2331.32|2328.32|2330.59|2327.59|2332.76|2329.76|2330.29|2327.29|0
1738770000000|2025-02-05 15:40:00|2330.5|2327.5|2333.62|2330.62|2333.62|2330.62|2328.85|2325.85|0
1738770300000|2025-02-05 15:45:00|2333.47|2330.47|2334.82|2331.82|2336.68|2333.68|2333|2330|0
1738770600000|2025-02-05 15:50:00|2334.78|2331.78|2335.99|2332.99|2337.93|2334.93|2333.87|2330.87|0
1738770900000|2025-02-05 15:55:00|2335.98|2332.98|2336.9|2333.9|2337.5|2334.5|2334.4|2331.4|0
1738771200000|2025-02-05 16:00:00|2336.89|2333.89|2335.7|2332.7|2340.62|2337.62|2334.84|2331.84|0
1738771500000|2025-02-05 16:05:00|2335.75|2332.75|2339.6|2336.6|2339.6|2336.6|2334.32|2331.32|0
1738771800000|2025-02-05 16:10:00|2339.57|2336.57|2338.63|2335.63|2340.03|2337.03|2335.67|2332.67|0
1738772100000|2025-02-05 16:15:00|2338.58|2335.58|2333.6|2330.6|2339.29|2336.29|2331.88|2328.88|0
1738772400000|2025-02-05 16:20:00|2333.56|2330.56|2332.41|2329.41|2334.49|2331.49|2331.74|2328.74|0
1738772700000|2025-02-05 16:25:00|2332.27|2329.27|2339.89|2336.89|2339.89|2336.89|2332.25|2329.25|0
1738773000000|2025-02-05 16:30:00|2339.93|2336.93|2339.48|2336.48|2341.1|2338.1|2338.3|2335.3|0
1738773300000|2025-02-05 16:35:00|2339.37|2336.37|2341.53|2338.53|2342.44|2339.44|2338.74|2335.74|0
1738773600000|2025-02-05 16:40:00|2341.57|2338.57|2345.56|2342.56|2345.94|2342.94|2341.53|2338.53|0
1738773900000|2025-02-05 16:45:00|2345.51|2342.51|2350.7|2347.7|2350.71|2347.71|2344.92|2341.92|0
1738774200000|2025-02-05 16:50:00|2350.6|2347.6|2354.97|2351.97|2356.1|2353.1|2350.58|2347.58|0
1738774500000|2025-02-05 16:55:00|2354.8|2351.8|2355.42|2352.42|2356.43|2353.43|2352.85|2349.85|0
1738774800000|2025-02-05 17:00:00|2355.39|2352.39|2356.4|2353.4|2357.18|2354.18|2354.92|2351.92|0
1738775100000|2025-02-05 17:05:00|2356.41|2353.41|2356.22|2353.22|2357.69|2354.69|2355.68|2352.68|0
1738775400000|2025-02-05 17:10:00|2356.28|2353.28|2352.69|2349.69|2356.45|2353.45|2352.6|2349.6|0
1738775700000|2025-02-05 17:15:00|2352.59|2349.59|2348.96|2345.96|2352.67|2349.67|2347.85|2344.85|0
1738776000000|2025-02-05 17:20:00|2348.94|2345.94|2350.79|2347.79|2350.86|2347.86|2345.49|2342.49|0
1738776300000|2025-02-05 17:25:00|2350.73|2347.73|2349.87|2346.87|2350.94|2347.94|2349.59|2346.59|0
1738776600000|2025-02-05 17:30:00|2349.86|2346.86|2350.02|2347.02|2350.65|2347.65|2349.4|2346.4|0
1738776900000|2025-02-05 17:35:00|2350.01|2347.01|2349.38|2346.38|2352.06|2349.06|2349.31|2346.31|0
1738777200000|2025-02-05 17:40:00|2349.37|2346.37|2349.23|2346.23|2350.36|2347.36|2348.15|2345.15|0
1738777500000|2025-02-05 17:45:00|2349.12|2346.12|2351.85|2348.85|2352.62|2349.62|2348.61|2345.61|0
1738777800000|2025-02-05 17:50:00|2351.71|2348.71|2356.39|2353.39|2356.39|2353.39|2348.28|2345.28|0
1738778100000|2025-02-05 17:55:00|2356.41|2353.41|2354.84|2351.84|2356.46|2353.46|2354.44|2351.44|0
1738778400000|2025-02-05 18:00:00|2354.92|2351.92|2353.23|2350.23|2356.38|2353.38|2352.77|2349.77|0
1738778700000|2025-02-05 18:05:00|2353.18|2350.18|2351.43|2348.43|2353.85|2350.85|2350.56|2347.56|0
1738779000000|2025-02-05 18:10:00|2351.46|2348.46|2351|2348|2351.73|2348.73|2348.7|2345.7|0
1738779300000|2025-02-05 18:15:00|2351.09|2348.09|2351.93|2348.93|2352.24|2349.24|2350.12|2347.12|0
1738779600000|2025-02-05 18:20:00|2351.9|2348.9|2351.73|2348.73|2352.7|2349.7|2351.16|2348.16|0
1738779900000|2025-02-05 18:25:00|2351.75|2348.75|2348.67|2345.67|2351.8|2348.8|2346.7|2343.7|0
1738780200000|2025-02-05 18:30:00|2348.71|2345.71|2350.82|2347.82|2350.82|2347.82|2347.41|2344.41|0
1738780500000|2025-02-05 18:35:00|2350.97|2347.97|2351.77|2348.77|2352.23|2349.23|2350.05|2347.05|0
1738780800000|2025-02-05 18:40:00|2351.81|2348.81|2349.37|2346.37|2352.16|2349.16|2348.55|2345.55|0
1738781100000|2025-02-05 18:45:00|2349.47|2346.47|2351.5|2348.5|2351.61|2348.61|2349|2346|0
1738781400000|2025-02-05 18:50:00|2351.59|2348.59|2350.78|2347.78|2351.76|2348.76|2348.73|2345.73|0
1738781700000|2025-02-05 18:55:00|2350.83|2347.83|2355.43|2352.43|2356.45|2353.45|2350.48|2347.48|0
1738782000000|2025-02-05 19:00:00|2355.48|2352.48|2356.55|2353.55|2357.68|2354.68|2355.28|2352.28|0
1738782300000|2025-02-05 19:05:00|2356.78|2353.78|2357.66|2354.66|2358.31|2355.31|2356.61|2353.61|0
1738782600000|2025-02-05 19:10:00|2357.65|2354.65|2358.1|2355.1|2358.43|2355.43|2357.46|2354.46|0
1738782900000|2025-02-05 19:15:00|2358.26|2355.26|2356.75|2353.75|2358.61|2355.61|2356.61|2353.61|0
1738783200000|2025-02-05 19:20:00|2356.78|2353.78|2357.78|2354.78|2358.31|2355.31|2356.71|2353.71|0
1738783500000|2025-02-05 19:25:00|2357.83|2354.83|2356.46|2353.46|2357.94|2354.94|2356.29|2353.29|0
1738783800000|2025-02-05 19:30:00|2356.39|2353.39|2356.45|2353.45|2357.24|2354.24|2355.08|2352.08|0
1738784100000|2025-02-05 19:35:00|2356.39|2353.39|2357.4|2354.4|2357.53|2354.53|2355.83|2352.83|0
1738784400000|2025-02-05 19:40:00|2357.36|2354.36|2357.42|2354.42|2358.94|2355.94|2357.29|2354.29|0
1738784700000|2025-02-05 19:45:00|2357.33|2354.33|2358.5|2355.5|2358.5|2355.5|2356.44|2353.44|0
1738785000000|2025-02-05 19:50:00|2358.48|2355.48|2356.24|2353.24|2358.55|2355.55|2354.92|2351.92|0
1738785300000|2025-02-05 19:55:00|2356.26|2353.26|2355.21|2352.21|2356.87|2353.87|2354.02|2351.02|0
1738785600000|2025-02-05 20:00:00|2355.22|2352.22|2356.77|2353.77|2357.79|2354.79|2355.19|2352.19|0
1738785900000|2025-02-05 20:05:00|2356.84|2353.84|2357.64|2354.64|2358.54|2355.54|2356.28|2353.28|0
1738786200000|2025-02-05 20:10:00|2357.73|2354.73|2357.53|2354.53|2358.15|2355.15|2356.79|2353.79|0
1738786500000|2025-02-05 20:15:00|2357.52|2354.52|2360.48|2357.48|2360.6|2357.6|2357.46|2354.46|0
1738786800000|2025-02-05 20:20:00|2360.51|2357.51|2362.93|2359.93|2363.02|2360.02|2360.3|2357.3|0
1738787100000|2025-02-05 20:25:00|2362.95|2359.95|2362.66|2359.66|2364.23|2361.23|2361.49|2358.49|0
1738787400000|2025-02-05 20:30:00|2362.63|2359.63|2360.74|2357.74|2363.28|2360.28|2360.57|2357.57|0
1738787700000|2025-02-05 20:35:00|2360.72|2357.72|2357.34|2354.34|2360.72|2357.72|2357.21|2354.21|0
1738788000000|2025-02-05 20:40:00|2357.36|2354.36|2352.06|2349.06|2357.36|2354.36|2351.42|2348.42|0
1738788300000|2025-02-05 20:45:00|2352.07|2349.07|2352.89|2349.89|2355.16|2352.16|2351.79|2348.79|0
1738788600000|2025-02-05 20:50:00|2352.72|2349.72|2359.62|2356.62|2359.63|2356.63|2352.59|2349.59|0
1738788900000|2025-02-05 20:55:00|2359.52|2356.52|2369.72|2366.72|2370|2367|2359.34|2356.34|0
1738852200000|2025-02-06 14:30:00|2355.6|2352.6|2355.86|2352.86|2358.66|2355.66|2354.76|2351.76|0
1738852500000|2025-02-06 14:35:00|2355.93|2352.93|2359.65|2356.65|2360.84|2357.84|2352.48|2349.48|0
1738852800000|2025-02-06 14:40:00|2359.58|2356.58|2367.36|2364.36|2368.24|2365.24|2358.43|2355.43|0
1738853100000|2025-02-06 14:45:00|2367.56|2364.56|2371.13|2368.13|2373.01|2370.01|2366.72|2363.72|0
1738853400000|2025-02-06 14:50:00|2370.98|2367.98|2373.03|2370.03|2375.93|2372.93|2368.38|2365.38|0
1738853700000|2025-02-06 14:55:00|2372.93|2369.93|2370.3|2367.3|2376.95|2373.95|2369.69|2366.69|0
1738854000000|2025-02-06 15:00:00|2370.52|2367.52|2371.4|2368.4|2375.11|2372.11|2367.43|2364.43|0
1738854300000|2025-02-06 15:05:00|2371.44|2368.44|2383.86|2380.86|2384|2381|2371.12|2368.12|0
1738854600000|2025-02-06 15:10:00|2383.85|2380.85|2392.97|2389.97|2393.59|2390.59|2383.52|2380.52|0
1738854900000|2025-02-06 15:15:00|2393.09|2390.09|2396.78|2393.78|2397.4|2394.4|2392.47|2389.47|0
1738855200000|2025-02-06 15:20:00|2396.86|2393.86|2388.82|2385.82|2396.86|2393.86|2386.87|2383.87|0
1738855500000|2025-02-06 15:25:00|2388.53|2385.53|2384.84|2381.84|2388.82|2385.82|2384.43|2381.43|0
1738855800000|2025-02-06 15:30:00|2384.87|2381.87|2383.93|2380.93|2386.3|2383.3|2382.56|2379.56|0
1738856100000|2025-02-06 15:35:00|2383.94|2380.94|2381.31|2378.31|2389.01|2386.01|2381.31|2378.31|0
1738856400000|2025-02-06 15:40:00|2380.25|2377.25|2381.23|2378.23|2389.43|2386.43|2379.63|2376.63|0
1738856700000|2025-02-06 15:45:00|2381.12|2378.12|2377.98|2374.98|2382.39|2379.39|2376.08|2373.08|0
1738857000000|2025-02-06 15:50:00|2378.19|2375.19|2381.53|2378.53|2381.53|2378.53|2376.72|2373.72|0
1738857300000|2025-02-06 15:55:00|2381.68|2378.68|2383.16|2380.16|2383.81|2380.81|2380.07|2377.07|0
1738857600000|2025-02-06 16:00:00|2383.18|2380.18|2377.55|2374.55|2383.93|2380.93|2377.55|2374.55|0
1738857900000|2025-02-06 16:05:00|2377.56|2374.56|2379.33|2376.33|2379.39|2376.39|2375.57|2372.57|0
1738858200000|2025-02-06 16:10:00|2379.67|2376.67|2384.87|2381.87|2384.87|2381.87|2379.56|2376.56|0
1738858500000|2025-02-06 16:15:00|2384.86|2381.86|2386.88|2383.88|2387.75|2384.75|2384.09|2381.09|0
1738858800000|2025-02-06 16:20:00|2386.64|2383.64|2388.28|2385.28|2389.14|2386.14|2385.6|2382.6|0
1738859100000|2025-02-06 16:25:00|2388.37|2385.37|2385.68|2382.68|2388.97|2385.97|2384.11|2381.11|0
1738859400000|2025-02-06 16:30:00|2385.69|2382.69|2382.07|2379.07|2385.84|2382.84|2381.54|2378.54|0
1738859700000|2025-02-06 16:35:00|2382.03|2379.03|2380.21|2377.21|2383.31|2380.31|2377.56|2374.56|0
1738860000000|2025-02-06 16:40:00|2380.27|2377.27|2378.45|2375.45|2381.43|2378.43|2377.04|2374.04|0
1738860300000|2025-02-06 16:45:00|2378.49|2375.49|2379.99|2376.99|2382.3|2379.3|2377.04|2374.04|0
1738860600000|2025-02-06 16:50:00|2380.35|2377.35|2383.38|2380.38|2383.39|2380.39|2380.35|2377.35|0
1738860900000|2025-02-06 16:55:00|2383.4|2380.4|2381.23|2378.23|2385.29|2382.29|2380.39|2377.39|0
1738861200000|2025-02-06 17:00:00|2381.3|2378.3|2383.68|2380.68|2383.94|2380.94|2377.76|2374.76|0
1738861500000|2025-02-06 17:05:00|2383.69|2380.69|2385.83|2382.83|2385.86|2382.86|2383.43|2380.43|0
1738861800000|2025-02-06 17:10:00|2385.7|2382.7|2383.03|2380.03|2386.64|2383.64|2382.58|2379.58|0
1738862100000|2025-02-06 17:15:00|2383.06|2380.06|2385.32|2382.32|2385.45|2382.45|2382.64|2379.64|0
1738862400000|2025-02-06 17:20:00|2385.25|2382.25|2387.2|2384.2|2387.34|2384.34|2385.25|2382.25|0
1738862700000|2025-02-06 17:25:00|2387.23|2384.23|2385.48|2382.48|2387.28|2384.28|2384.65|2381.65|0
1738863000000|2025-02-06 17:30:00|2385.36|2382.36|2385.55|2382.55|2385.77|2382.77|2383.1|2380.1|0
1738863300000|2025-02-06 17:35:00|2385.6|2382.6|2385.73|2382.73|2387.77|2384.77|2385.31|2382.31|0
1738863600000|2025-02-06 17:40:00|2385.76|2382.76|2385.85|2382.85|2386.67|2383.67|2384.78|2381.78|0
1738863900000|2025-02-06 17:45:00|2385.87|2382.87|2387.35|2384.35|2387.51|2384.51|2385.2|2382.2|0
1738864200000|2025-02-06 17:50:00|2387.39|2384.39|2386.75|2383.75|2387.97|2384.97|2386.09|2383.09|0
1738864500000|2025-02-06 17:55:00|2386.74|2383.74|2384.8|2381.8|2387.68|2384.68|2384.56|2381.56|0
1738864800000|2025-02-06 18:00:00|2384.62|2381.62|2386.8|2383.8|2386.86|2383.86|2384.61|2381.61|0
1738865100000|2025-02-06 18:05:00|2386.79|2383.79|2384.03|2381.03|2386.83|2383.83|2384.03|2381.03|0
1738865400000|2025-02-06 18:10:00|2384.14|2381.14|2383.12|2380.12|2384.93|2381.93|2382.01|2379.01|0
1738865700000|2025-02-06 18:15:00|2383.18|2380.18|2384.66|2381.66|2384.75|2381.75|2381.57|2378.57|0
1738866000000|2025-02-06 18:20:00|2384.75|2381.75|2384.01|2381.01|2385.42|2382.42|2383.22|2380.22|0
1738866300000|2025-02-06 18:25:00|2384.44|2381.44|2383.23|2380.23|2385.18|2382.18|2382.56|2379.56|0
1738866600000|2025-02-06 18:30:00|2383.46|2380.46|2384.52|2381.52|2384.62|2381.62|2383|2380|0
1738866900000|2025-02-06 18:35:00|2384.42|2381.42|2381.95|2378.95|2384.44|2381.44|2381.02|2378.02|0
1738867200000|2025-02-06 18:40:00|2382.01|2379.01|2380.51|2377.51|2382.04|2379.04|2378.64|2375.64|0
1738867500000|2025-02-06 18:45:00|2380.18|2377.18|2382.21|2379.21|2382.24|2379.24|2377.99|2374.99|0
1738867800000|2025-02-06 18:50:00|2382.23|2379.23|2378.77|2375.77|2382.23|2379.23|2378.77|2375.77|0
1738868100000|2025-02-06 18:55:00|2378.75|2375.75|2377.58|2374.58|2379.05|2376.05|2377.5|2374.5|0
1738868400000|2025-02-06 19:00:00|2377.51|2374.51|2375.77|2372.77|2377.65|2374.65|2375.62|2372.62|0
1738868700000|2025-02-06 19:05:00|2375.79|2372.79|2376.66|2373.66|2376.76|2373.76|2374.72|2371.72|0
1738869000000|2025-02-06 19:10:00|2376.72|2373.72|2377.33|2374.33|2378.06|2375.06|2376.17|2373.17|0
1738869300000|2025-02-06 19:15:00|2377.37|2374.37|2377.43|2374.43|2378.96|2375.96|2377.16|2374.16|0
1738869600000|2025-02-06 19:20:00|2377.47|2374.47|2377.63|2374.63|2378.03|2375.03|2377.21|2374.21|0
1738869900000|2025-02-06 19:25:00|2377.66|2374.66|2372.37|2369.37|2377.69|2374.69|2372.05|2369.05|0
1738870200000|2025-02-06 19:30:00|2372.43|2369.43|2363.32|2360.32|2372.56|2369.56|2359.99|2356.99|0
1738870500000|2025-02-06 19:35:00|2363.25|2360.25|2368.09|2365.09|2368.87|2365.87|2362.31|2359.31|0
1738870800000|2025-02-06 19:40:00|2368.1|2365.1|2366.84|2363.84|2368.87|2365.87|2364.86|2361.86|0
1738871100000|2025-02-06 19:45:00|2366.96|2363.96|2370.75|2367.75|2370.79|2367.79|2366.03|2363.03|0
1738871400000|2025-02-06 19:50:00|2370.71|2367.71|2371.16|2368.16|2372.18|2369.18|2370.65|2367.65|0
1738871700000|2025-02-06 19:55:00|2371.27|2368.27|2368.95|2365.95|2371.46|2368.46|2368.76|2365.76|0
1738872000000|2025-02-06 20:00:00|2368.94|2365.94|2369.37|2366.37|2371.24|2368.24|2368.4|2365.4|0
1738872300000|2025-02-06 20:05:00|2369.45|2366.45|2371.33|2368.33|2371.48|2368.48|2368.34|2365.34|0
1738872600000|2025-02-06 20:10:00|2371.45|2368.45|2375.95|2372.95|2375.95|2372.95|2371.43|2368.43|0
1738872900000|2025-02-06 20:15:00|2375.89|2372.89|2378.53|2375.53|2379.1|2376.1|2375.41|2372.41|0
1738873200000|2025-02-06 20:20:00|2378.59|2375.59|2380.56|2377.56|2381.1|2378.1|2378|2375|0
1738873500000|2025-02-06 20:25:00|2380.35|2377.35|2380.33|2377.33|2381.51|2378.51|2379.89|2376.89|0
1738873800000|2025-02-06 20:30:00|2380.31|2377.31|2382.5|2379.5|2383.18|2380.18|2380.31|2377.31|0
1738874100000|2025-02-06 20:35:00|2382.54|2379.54|2382.07|2379.07|2383.67|2380.67|2381.55|2378.55|0
1738874400000|2025-02-06 20:40:00|2382.06|2379.06|2383.53|2380.53|2383.69|2380.69|2381.88|2378.88|0
1738874700000|2025-02-06 20:45:00|2383.4|2380.4|2388|2385|2388.24|2385.24|2383.31|2380.31|0
1738875000000|2025-02-06 20:50:00|2388.01|2385.01|2392.6|2389.6|2392.69|2389.69|2387.91|2384.91|0
1738875300000|2025-02-06 20:55:00|2392.3|2389.3|2394.97|2391.97|2395.81|2392.81|2392.18|2389.18|0
1738938600000|2025-02-07 14:30:00|2420.77|2417.77|2416.51|2413.51|2421.48|2418.48|2415.58|2412.58|0
1738938900000|2025-02-07 14:35:00|2416.23|2413.23|2429.67|2426.67|2430.14|2427.14|2415.76|2412.76|0
1738939200000|2025-02-07 14:40:00|2429.73|2426.73|2431.69|2428.69|2432.32|2429.32|2424.76|2421.76|0
1738939500000|2025-02-07 14:45:00|2431.56|2428.56|2432.75|2429.75|2433.4|2430.4|2427.45|2424.45|0
1738939800000|2025-02-07 14:50:00|2432.87|2429.87|2430.57|2427.57|2433.11|2430.11|2428.8|2425.8|0
1738940100000|2025-02-07 14:55:00|2430.22|2427.22|2423.4|2420.4|2430.5|2427.5|2421.51|2418.51|0
1738940400000|2025-02-07 15:00:00|2423.35|2420.35|2402.61|2399.61|2423.35|2420.35|2399.99|2396.99|0
1738940700000|2025-02-07 15:05:00|2402.65|2399.65|2415.44|2412.44|2416.21|2413.21|2400.7|2397.7|0
1738941000000|2025-02-07 15:10:00|2415.61|2412.61|2397.19|2394.19|2416.63|2413.63|2392.46|2389.46|0
1738941300000|2025-02-07 15:15:00|2397.11|2394.11|2400.78|2397.78|2401.5|2398.5|2391.31|2388.31|0
1738941600000|2025-02-07 15:20:00|2400.87|2397.87|2409.15|2406.15|2409.75|2406.75|2397.02|2394.02|0
1738941900000|2025-02-07 15:25:00|2408.97|2405.97|2413.22|2410.22|2415.9|2412.9|2407.59|2404.59|0
1738942200000|2025-02-07 15:30:00|2413.25|2410.25|2414.17|2411.17|2414.17|2411.17|2410.84|2407.84|0
1738942500000|2025-02-07 15:35:00|2414.13|2411.13|2417.39|2414.39|2421.37|2418.37|2413.07|2410.07|0
1738942800000|2025-02-07 15:40:00|2417.4|2414.4|2412.27|2409.27|2418.21|2415.21|2410.52|2407.52|0
1738943100000|2025-02-07 15:45:00|2412.22|2409.22|2410.38|2407.38|2412.7|2409.7|2408.1|2405.1|0
1738943400000|2025-02-07 15:50:00|2410.39|2407.39|2392.02|2389.02|2414.42|2411.42|2391.35|2388.35|0
1738943700000|2025-02-07 15:55:00|2392.29|2389.29|2401.55|2398.55|2404.7|2401.7|2392.29|2389.29|0
1738944000000|2025-02-07 16:00:00|2401.6|2398.6|2397.02|2394.02|2402.91|2399.91|2394.15|2391.15|0
1738944300000|2025-02-07 16:05:00|2397.12|2394.12|2404.53|2401.53|2405.12|2402.12|2390.8|2387.8|0
1738944600000|2025-02-07 16:10:00|2404.65|2401.65|2395.08|2392.08|2404.74|2401.74|2395.08|2392.08|0
1738944900000|2025-02-07 16:15:00|2395.1|2392.1|2404.51|2401.51|2406.15|2403.15|2394.11|2391.11|0
1738945200000|2025-02-07 16:20:00|2403.94|2400.94|2398.68|2395.68|2405.25|2402.25|2396.31|2393.31|0
1738945500000|2025-02-07 16:25:00|2398.63|2395.63|2396.72|2393.72|2401.32|2398.32|2396.53|2393.53|0
1738945800000|2025-02-07 16:30:00|2396.71|2393.71|2401.22|2398.22|2402.32|2399.32|2396.61|2393.61|0
1738946100000|2025-02-07 16:35:00|2401.35|2398.35|2394.66|2391.66|2401.35|2398.35|2394.04|2391.04|0
1738946400000|2025-02-07 16:40:00|2394.4|2391.4|2393.24|2390.24|2397.23|2394.23|2390.83|2387.83|0
1738946700000|2025-02-07 16:45:00|2393.2|2390.2|2389.54|2386.54|2393.2|2390.2|2387.5|2384.5|0
1738947000000|2025-02-07 16:50:00|2389.39|2386.39|2388.99|2385.99|2390.15|2387.15|2386.51|2383.51|0
1738947300000|2025-02-07 16:55:00|2389.15|2386.15|2391.07|2388.07|2395.64|2392.64|2388.47|2385.47|0
1738947600000|2025-02-07 17:00:00|2391.05|2388.05|2389.98|2386.98|2391.57|2388.57|2388.83|2385.83|0
1738947900000|2025-02-07 17:05:00|2389.95|2386.95|2396.79|2393.79|2397.55|2394.55|2384.53|2381.53|0
1738948200000|2025-02-07 17:10:00|2396.7|2393.7|2394.08|2391.08|2396.94|2393.94|2390.97|2387.97|0
1738948500000|2025-02-07 17:15:00|2394.07|2391.07|2389.25|2386.25|2394.59|2391.59|2385.34|2382.34|0
1738948800000|2025-02-07 17:20:00|2389.95|2386.95|2390.74|2387.74|2394.79|2391.79|2388.74|2385.74|0
1738949100000|2025-02-07 17:25:00|2390.79|2387.79|2393.47|2390.47|2394.47|2391.47|2389.71|2386.71|0
1738949400000|2025-02-07 17:30:00|2393.44|2390.44|2391.18|2388.18|2395.45|2392.45|2389.91|2386.91|0
1738949700000|2025-02-07 17:35:00|2391.2|2388.2|2397.95|2394.95|2398.31|2395.31|2391.2|2388.2|0
1738950000000|2025-02-07 17:40:00|2398.11|2395.11|2397.79|2394.79|2398.23|2395.23|2395.39|2392.39|0
1738950300000|2025-02-07 17:45:00|2397.85|2394.85|2400.12|2397.12|2400.94|2397.94|2397.11|2394.11|0
1738950600000|2025-02-07 17:50:00|2400.15|2397.15|2400.12|2397.12|2401.18|2398.18|2395.91|2392.91|0
1738950900000|2025-02-07 17:55:00|2400.14|2397.14|2398.33|2395.33|2401.05|2398.05|2397.89|2394.89|0
1738951200000|2025-02-07 18:00:00|2398.42|2395.42|2402.07|2399.07|2402.45|2399.45|2397.88|2394.88|0
1738951500000|2025-02-07 18:05:00|2402.02|2399.02|2404.35|2401.35|2406.35|2403.35|2401.16|2398.16|0
1738951800000|2025-02-07 18:10:00|2404.31|2401.31|2407.81|2404.81|2407.88|2404.88|2403.64|2400.64|0
1738952100000|2025-02-07 18:15:00|2407.95|2404.95|2408.7|2405.7|2408.96|2405.96|2406.91|2403.91|0
1738952400000|2025-02-07 18:20:00|2408.6|2405.6|2407.19|2404.19|2408.67|2405.67|2406.16|2403.16|0
1738952700000|2025-02-07 18:25:00|2407.21|2404.21|2406.94|2403.94|2408.62|2405.62|2406.23|2403.23|0
1738953000000|2025-02-07 18:30:00|2406.99|2403.99|2405.37|2402.37|2407.59|2404.59|2403.83|2400.83|0
1738953300000|2025-02-07 18:35:00|2405.45|2402.45|2405.6|2402.6|2405.6|2402.6|2403.72|2400.72|0
1738953600000|2025-02-07 18:40:00|2405.56|2402.56|2398.6|2395.6|2405.56|2402.56|2396.92|2393.92|0
1738953900000|2025-02-07 18:45:00|2398.59|2395.59|2394.33|2391.33|2399|2396|2394.09|2391.09|0
1738954200000|2025-02-07 18:50:00|2394.11|2391.11|2394.06|2391.06|2396.64|2393.64|2392.84|2389.84|0
1738954500000|2025-02-07 18:55:00|2394.03|2391.03|2392.4|2389.4|2394.99|2391.99|2392.07|2389.07|0
1738954800000|2025-02-07 19:00:00|2392.44|2389.44|2392.51|2389.51|2392.91|2389.91|2391.29|2388.29|0
1738955100000|2025-02-07 19:05:00|2392.52|2389.52|2392.64|2389.64|2393.66|2390.66|2390.49|2387.49|0
1738955400000|2025-02-07 19:10:00|2392.62|2389.62|2391.87|2388.87|2392.63|2389.63|2389.24|2386.24|0
1738955700000|2025-02-07 19:15:00|2391.88|2388.88|2391.51|2388.51|2393.8|2390.8|2391.2|2388.2|0
1738956000000|2025-02-07 19:20:00|2391.39|2388.39|2388.94|2385.94|2392.5|2389.5|2386.86|2383.86|0
1738956300000|2025-02-07 19:25:00|2388.96|2385.96|2385.02|2382.02|2390.53|2387.53|2384.97|2381.97|0
1738956600000|2025-02-07 19:30:00|2384.84|2381.84|2389.78|2386.78|2389.78|2386.78|2383.15|2380.15|0
1738956900000|2025-02-07 19:35:00|2389.42|2386.42|2390.58|2387.58|2391.02|2388.02|2388.29|2385.29|0
1738957200000|2025-02-07 19:40:00|2390.7|2387.7|2391.8|2388.8|2391.8|2388.8|2387.2|2384.2|0
1738957500000|2025-02-07 19:45:00|2391.82|2388.82|2392.51|2389.51|2392.84|2389.84|2390.21|2387.21|0
1738957800000|2025-02-07 19:50:00|2392.54|2389.54|2392.29|2389.29|2394.3|2391.3|2391.39|2388.39|0
1738958100000|2025-02-07 19:55:00|2392.27|2389.27|2391.88|2388.88|2394.16|2391.16|2391.51|2388.51|0
1738958400000|2025-02-07 20:00:00|2391.97|2388.97|2385.53|2382.53|2391.97|2388.97|2384.86|2381.86|0
1738958700000|2025-02-07 20:05:00|2385.39|2382.39|2385.67|2382.67|2387.83|2384.83|2385.31|2382.31|0
1738959000000|2025-02-07 20:10:00|2385.56|2382.56|2380.49|2377.49|2385.56|2382.56|2379.27|2376.27|0
1738959300000|2025-02-07 20:15:00|2380.51|2377.51|2384.73|2381.73|2384.73|2381.73|2379.19|2376.19|0
1738959600000|2025-02-07 20:20:00|2384.75|2381.75|2386.88|2383.88|2386.96|2383.96|2383.72|2380.72|0
1738959900000|2025-02-07 20:25:00|2386.85|2383.85|2384.21|2381.21|2387.36|2384.36|2383.9|2380.9|0
1738960200000|2025-02-07 20:30:00|2384.2|2381.2|2388.45|2385.45|2388.5|2385.5|2383.54|2380.54|0
1738960500000|2025-02-07 20:35:00|2388.47|2385.47|2383.94|2380.94|2388.71|2385.71|2383.41|2380.41|0
1738960800000|2025-02-07 20:40:00|2383.91|2380.91|2386.39|2383.39|2386.72|2383.72|2383.91|2380.91|0
1738961100000|2025-02-07 20:45:00|2386.25|2383.25|2388.12|2385.12|2389.26|2386.26|2386.25|2383.25|0
1738961400000|2025-02-07 20:50:00|2388.11|2385.11|2387.73|2384.73|2391.08|2388.08|2387.73|2384.73|0
1738961700000|2025-02-07 20:55:00|2387.82|2384.82|2385.63|2382.63|2388.07|2385.07|2384.55|2381.55|0
1739197800000|2025-02-10 14:30:00|2393.15|2390.15|2399.91|2396.91|2400.58|2397.58|2391.89|2388.89|0
1739198100000|2025-02-10 14:35:00|2400.1|2397.1|2414.32|2411.32|2415.03|2412.03|2400.1|2397.1|0
1739198400000|2025-02-10 14:40:00|2414.31|2411.31|2416.38|2413.38|2417.61|2414.61|2406.78|2403.78|0
1739198700000|2025-02-10 14:45:00|2416.3|2413.3|2408.3|2405.3|2416.38|2413.38|2408.06|2405.06|0
1739199000000|2025-02-10 14:50:00|2408.06|2405.06|2408.8|2405.8|2409.96|2406.96|2400.22|2397.22|0
1739199300000|2025-02-10 14:55:00|2408.82|2405.82|2408.93|2405.93|2409.08|2406.08|2403.75|2400.75|0
1739199600000|2025-02-10 15:00:00|2408.88|2405.88|2413.17|2410.17|2413.56|2410.56|2407.54|2404.54|0
1739199900000|2025-02-10 15:05:00|2413.51|2410.51|2408.34|2405.34|2416.98|2413.98|2407.84|2404.84|0
1739200200000|2025-02-10 15:10:00|2408.23|2405.23|2407.68|2404.68|2409.17|2406.17|2405.26|2402.26|0
1739200500000|2025-02-10 15:15:00|2407.75|2404.75|2412.47|2409.47|2413.99|2410.99|2405.73|2402.73|0
1739200800000|2025-02-10 15:20:00|2412.43|2409.43|2417.28|2414.28|2419.43|2416.43|2409.81|2406.81|0
1739201100000|2025-02-10 15:25:00|2417.31|2414.31|2420.05|2417.05|2422.52|2419.52|2416.5|2413.5|0
1739201400000|2025-02-10 15:30:00|2419.99|2416.99|2425.21|2422.21|2425.4|2422.4|2419.03|2416.03|0
1739201700000|2025-02-10 15:35:00|2425.28|2422.28|2426.09|2423.09|2427.42|2424.42|2424.37|2421.37|0
1739202000000|2025-02-10 15:40:00|2426.2|2423.2|2424.88|2421.88|2427.08|2424.08|2423.41|2420.41|0
1739202300000|2025-02-10 15:45:00|2424.9|2421.9|2425.73|2422.73|2427.28|2424.28|2423.99|2420.99|0
1739202600000|2025-02-10 15:50:00|2425.78|2422.78|2422.56|2419.56|2426.21|2423.21|2419.52|2416.52|0
1739202900000|2025-02-10 15:55:00|2422.54|2419.54|2424.62|2421.62|2426.53|2423.53|2422.37|2419.37|0
1739203200000|2025-02-10 16:00:00|2424.54|2421.54|2427.79|2424.79|2429.73|2426.73|2424.54|2421.54|0
1739203500000|2025-02-10 16:05:00|2427.82|2424.82|2426.77|2423.77|2428.84|2425.84|2424.76|2421.76|0
1739203800000|2025-02-10 16:10:00|2426.76|2423.76|2428.03|2425.03|2431.16|2428.16|2426.51|2423.51|0
1739204100000|2025-02-10 16:15:00|2428.01|2425.01|2422.83|2419.83|2428.2|2425.2|2422.34|2419.34|0
1739204400000|2025-02-10 16:20:00|2422.84|2419.84|2425.14|2422.14|2425.25|2422.25|2421.32|2418.32|0
1739204700000|2025-02-10 16:25:00|2425.03|2422.03|2423.75|2420.75|2425.29|2422.29|2422.44|2419.44|0
1739205000000|2025-02-10 16:30:00|2423.87|2420.87|2425.72|2422.72|2427.27|2424.27|2423.72|2420.72|0
1739205300000|2025-02-10 16:35:00|2425.79|2422.79|2428.06|2425.06|2428.35|2425.35|2425.71|2422.71|0
1739205600000|2025-02-10 16:40:00|2428.01|2425.01|2423.4|2420.4|2428.03|2425.03|2421.99|2418.99|0
1739205900000|2025-02-10 16:45:00|2423.41|2420.41|2422.43|2419.43|2423.94|2420.94|2421.87|2418.87|0
1739206200000|2025-02-10 16:50:00|2422.4|2419.4|2426.21|2423.21|2426.53|2423.53|2421.2|2418.2|0
1739206500000|2025-02-10 16:55:00|2426.22|2423.22|2428.3|2425.3|2428.78|2425.78|2426.06|2423.06|0
1739206800000|2025-02-10 17:00:00|2428.59|2425.59|2424.39|2421.39|2429|2426|2423.83|2420.83|0
1739207100000|2025-02-10 17:05:00|2424.44|2421.44|2424.07|2421.07|2425.85|2422.85|2423.57|2420.57|0
1739207400000|2025-02-10 17:10:00|2424.16|2421.16|2424.11|2421.11|2424.69|2421.69|2421.98|2418.98|0
1739207700000|2025-02-10 17:15:00|2424.2|2421.2|2425.21|2422.21|2425.97|2422.97|2422.35|2419.35|0
1739208000000|2025-02-10 17:20:00|2425.12|2422.12|2426.75|2423.75|2426.84|2423.84|2424.15|2421.15|0
1739208300000|2025-02-10 17:25:00|2426.78|2423.78|2427.41|2424.41|2428.15|2425.15|2426.7|2423.7|0
1739208600000|2025-02-10 17:30:00|2427.44|2424.44|2429.2|2426.2|2429.86|2426.86|2426.53|2423.53|0
1739208900000|2025-02-10 17:35:00|2429.19|2426.19|2428.75|2425.75|2430.49|2427.49|2428.6|2425.6|0
1739209200000|2025-02-10 17:40:00|2428.55|2425.55|2429.45|2426.45|2429.64|2426.64|2427.39|2424.39|0
1739209500000|2025-02-10 17:45:00|2429.24|2426.24|2429.55|2426.55|2430.51|2427.51|2427.81|2424.81|0
1739209800000|2025-02-10 17:50:00|2429.45|2426.45|2433.16|2430.16|2433.16|2430.16|2429.44|2426.44|0
1739210100000|2025-02-10 17:55:00|2433.39|2430.39|2433.02|2430.02|2434.05|2431.05|2432.79|2429.79|0
1739210400000|2025-02-10 18:00:00|2432.87|2429.87|2431.86|2428.86|2432.89|2429.89|2431.48|2428.48|0
1739210700000|2025-02-10 18:05:00|2431.92|2428.92|2432.18|2429.18|2432.91|2429.91|2431.49|2428.49|0
1739211000000|2025-02-10 18:10:00|2432.16|2429.16|2433.64|2430.64|2433.8|2430.8|2431.85|2428.85|0
1739211300000|2025-02-10 18:15:00|2433.66|2430.66|2433.48|2430.48|2434.1|2431.1|2432.38|2429.38|0
1739211600000|2025-02-10 18:20:00|2433.46|2430.46|2433.02|2430.02|2434.15|2431.15|2432.78|2429.78|0
1739211900000|2025-02-10 18:25:00|2433.11|2430.11|2432.31|2429.31|2435.3|2432.3|2432.15|2429.15|0
1739212200000|2025-02-10 18:30:00|2432.35|2429.35|2432.39|2429.39|2433.39|2430.39|2431.11|2428.11|0
1739212500000|2025-02-10 18:35:00|2432.2|2429.2|2433.59|2430.59|2435.16|2432.16|2432.1|2429.1|0
1739212800000|2025-02-10 18:40:00|2433.6|2430.6|2434.14|2431.14|2434.26|2431.26|2432.91|2429.91|0
1739213100000|2025-02-10 18:45:00|2434.12|2431.12|2434.52|2431.52|2435.43|2432.43|2433.34|2430.34|0
1739213400000|2025-02-10 18:50:00|2434.49|2431.49|2438.07|2435.07|2438.68|2435.68|2434.28|2431.28|0
1739213700000|2025-02-10 18:55:00|2438.14|2435.14|2439.39|2436.39|2439.39|2436.39|2437.72|2434.72|0
1739214000000|2025-02-10 19:00:00|2439.4|2436.4|2437.37|2434.37|2439.4|2436.4|2435.89|2432.89|0
1739214300000|2025-02-10 19:05:00|2437.2|2434.2|2438.81|2435.81|2438.97|2435.97|2436.7|2433.7|0
1739214600000|2025-02-10 19:10:00|2438.88|2435.88|2437.46|2434.46|2439.31|2436.31|2437.1|2434.1|0
1739214900000|2025-02-10 19:15:00|2437.55|2434.55|2434.05|2431.05|2437.82|2434.82|2434.05|2431.05|0
1739215200000|2025-02-10 19:20:00|2434.01|2431.01|2435.63|2432.63|2436.42|2433.42|2434.01|2431.01|0
1739215500000|2025-02-10 19:25:00|2435.64|2432.64|2435.23|2432.23|2435.94|2432.94|2433.9|2430.9|0
1739215800000|2025-02-10 19:30:00|2435.22|2432.22|2434.49|2431.49|2435.7|2432.7|2433.33|2430.33|0
1739216100000|2025-02-10 19:35:00|2434.62|2431.62|2434.83|2431.83|2435.34|2432.34|2434.44|2431.44|0
1739216400000|2025-02-10 19:40:00|2434.78|2431.78|2431.64|2428.64|2434.78|2431.78|2431.35|2428.35|0
1739216700000|2025-02-10 19:45:00|2431.62|2428.62|2430.41|2427.41|2431.66|2428.66|2430.02|2427.02|0
1739217000000|2025-02-10 19:50:00|2430.36|2427.36|2431.1|2428.1|2431.1|2428.1|2429.06|2426.06|0
1739217300000|2025-02-10 19:55:00|2431.24|2428.24|2431.47|2428.47|2432.73|2429.73|2430.83|2427.83|0
1739217600000|2025-02-10 20:00:00|2431.6|2428.6|2430.63|2427.63|2431.61|2428.61|2429.66|2426.66|0
1739217900000|2025-02-10 20:05:00|2430.7|2427.7|2434.94|2431.94|2434.95|2431.95|2430.54|2427.54|0
1739218200000|2025-02-10 20:10:00|2434.95|2431.95|2435.75|2432.75|2436.31|2433.31|2433.58|2430.58|0
1739218500000|2025-02-10 20:15:00|2435.76|2432.76|2433.39|2430.39|2435.97|2432.97|2433.37|2430.37|0
1739218800000|2025-02-10 20:20:00|2433.31|2430.31|2433.31|2430.31|2434.09|2431.09|2432.15|2429.15|0
1739219100000|2025-02-10 20:25:00|2433.36|2430.36|2436.17|2433.17|2436.5|2433.5|2433.35|2430.35|0
1739219400000|2025-02-10 20:30:00|2436.04|2433.04|2437.89|2434.89|2437.89|2434.89|2435.82|2432.82|0
1739219700000|2025-02-10 20:35:00|2437.84|2434.84|2434.68|2431.68|2437.91|2434.91|2434.5|2431.5|0
1739220000000|2025-02-10 20:40:00|2434.72|2431.72|2436.36|2433.36|2436.6|2433.6|2434.25|2431.25|0
1739220300000|2025-02-10 20:45:00|2436.42|2433.42|2435.06|2432.06|2436.5|2433.5|2434.09|2431.09|0
1739220600000|2025-02-10 20:50:00|2435.4|2432.4|2440.41|2437.41|2441.36|2438.36|2435.35|2432.35|0
1739220900000|2025-02-10 20:55:00|2440.35|2437.35|2438.81|2435.81|2441.3|2438.3|2437.65|2434.65|0
1739284200000|2025-02-11 14:30:00|2426.97|2423.97|2432.1|2429.1|2432.46|2429.46|2426.97|2423.97|0
1739284500000|2025-02-11 14:35:00|2432.07|2429.07|2433.43|2430.43|2433.58|2430.58|2428.84|2425.84|0
1739284800000|2025-02-11 14:40:00|2433.57|2430.57|2432.44|2429.44|2434.2|2431.2|2428.77|2425.77|0
1739285100000|2025-02-11 14:45:00|2432.39|2429.39|2428.7|2425.7|2433.27|2430.27|2427.89|2424.89|0
1739285400000|2025-02-11 14:50:00|2428.56|2425.56|2427.96|2424.96|2432.08|2429.08|2427.02|2424.02|0
1739285700000|2025-02-11 14:55:00|2427.95|2424.95|2427.25|2424.25|2433.73|2430.73|2426.11|2423.11|0
1739286000000|2025-02-11 15:00:00|2427.3|2424.3|2429.46|2426.46|2432.22|2429.22|2426.23|2423.23|0
1739286600000|2025-02-11 15:10:00|2425.46|2422.46|2422.13|2419.13|2425.46|2422.46|2421.95|2418.95|0
1739286900000|2025-02-11 15:15:00|2422.28|2419.28|2422.43|2419.43|2426.24|2423.24|2422.28|2419.28|0
1739287200000|2025-02-11 15:20:00|2422.49|2419.49|2418.15|2415.15|2422.55|2419.55|2415.19|2412.19|0
1739287500000|2025-02-11 15:25:00|2418.46|2415.46|2419.38|2416.38|2421.7|2418.7|2416.27|2413.27|0
1739287800000|2025-02-11 15:30:00|2419.36|2416.36|2423.44|2420.44|2424.67|2421.67|2419.36|2416.36|0
1739288100000|2025-02-11 15:35:00|2423.35|2420.35|2424.51|2421.51|2425.29|2422.29|2421.17|2418.17|0
1739288400000|2025-02-11 15:40:00|2424.33|2421.33|2424.33|2421.33|2424.85|2421.85|2422.86|2419.86|0
1739288700000|2025-02-11 15:45:00|2424.14|2421.14|2425.4|2422.4|2426.67|2423.67|2423.16|2420.16|0
1739289000000|2025-02-11 15:50:00|2425.34|2422.34|2429.67|2426.67|2429.68|2426.68|2425.33|2422.33|0
1739289300000|2025-02-11 15:55:00|2429.47|2426.47|2420.61|2417.61|2429.59|2426.59|2420|2417|0
1739289600000|2025-02-11 16:00:00|2420.6|2417.6|2418.66|2415.66|2423.06|2420.06|2418.53|2415.53|0
1739289900000|2025-02-11 16:05:00|2418.78|2415.78|2419.81|2416.81|2422.2|2419.2|2418.13|2415.13|0
1739290200000|2025-02-11 16:10:00|2419.82|2416.82|2420.84|2417.84|2421.89|2418.89|2419.12|2416.12|0
1739290500000|2025-02-11 16:15:00|2421.04|2418.04|2421.02|2418.02|2423.23|2420.23|2420.17|2417.17|0
1739290800000|2025-02-11 16:20:00|2421.08|2418.08|2421.49|2418.49|2423.66|2420.66|2421.08|2418.08|0
1739291100000|2025-02-11 16:25:00|2421.42|2418.42|2413.75|2410.75|2421.92|2418.92|2413.72|2410.72|0
1739291400000|2025-02-11 16:30:00|2413.85|2410.85|2413.75|2410.75|2414.9|2411.9|2411.91|2408.91|0
1739291700000|2025-02-11 16:35:00|2413.9|2410.9|2415.75|2412.75|2417.62|2414.62|2413.9|2410.9|0
1739292000000|2025-02-11 16:40:00|2415.64|2412.64|2415.47|2412.47|2416.45|2413.45|2414.69|2411.69|0
1739292300000|2025-02-11 16:45:00|2415.35|2412.35|2413.18|2410.18|2416.11|2413.11|2413.1|2410.1|0
1739292600000|2025-02-11 16:50:00|2413.15|2410.15|2407.72|2404.72|2413.15|2410.15|2407.47|2404.47|0
1739292900000|2025-02-11 16:55:00|2407.68|2404.68|2400.97|2397.97|2407.7|2404.7|2400.32|2397.32|0
1739293200000|2025-02-11 17:00:00|2400.95|2397.95|2389.74|2386.74|2400.96|2397.96|2389.58|2386.58|0
1739293500000|2025-02-11 17:05:00|2389.66|2386.66|2386.94|2383.94|2390.22|2387.22|2382.85|2379.85|0
1739293800000|2025-02-11 17:10:00|2387.16|2384.16|2387.56|2384.56|2390.36|2387.36|2386.91|2383.91|0
1739294100000|2025-02-11 17:15:00|2387.77|2384.77|2395.76|2392.76|2396.06|2393.06|2386.86|2383.86|0
1739294400000|2025-02-11 17:20:00|2395.77|2392.77|2403.62|2400.62|2403.62|2400.62|2395.42|2392.42|0
1739294700000|2025-02-11 17:25:00|2403.63|2400.63|2403.67|2400.67|2404.46|2401.46|2401.4|2398.4|0
1739295000000|2025-02-11 17:30:00|2403.77|2400.77|2403.37|2400.37|2406.26|2403.26|2403.26|2400.26|0
1739295300000|2025-02-11 17:35:00|2403.39|2400.39|2401.77|2398.77|2403.96|2400.96|2401.52|2398.52|0
1739295600000|2025-02-11 17:40:00|2401.69|2398.69|2397.48|2394.48|2401.74|2398.74|2397.48|2394.48|0
1739295900000|2025-02-11 17:45:00|2397.36|2394.36|2395.9|2392.9|2397.36|2394.36|2394.14|2391.14|0
1739296200000|2025-02-11 17:50:00|2395.91|2392.91|2395.98|2392.98|2397.03|2394.03|2393.85|2390.85|0
1739296500000|2025-02-11 17:55:00|2396|2393|2395.68|2392.68|2396.3|2393.3|2394.67|2391.67|0
1739296800000|2025-02-11 18:00:00|2396.08|2393.08|2397.71|2394.71|2397.88|2394.88|2395.27|2392.27|0
1739297100000|2025-02-11 18:05:00|2397.61|2394.61|2396.4|2393.4|2398.35|2395.35|2395.14|2392.14|0
1739297400000|2025-02-11 18:10:00|2396.41|2393.41|2393.8|2390.8|2397.67|2394.67|2392.93|2389.93|0
1739297700000|2025-02-11 18:15:00|2393.78|2390.78|2397.07|2394.07|2397.23|2394.23|2393.46|2390.46|0
1739298000000|2025-02-11 18:20:00|2397.26|2394.26|2396.63|2393.63|2397.73|2394.73|2395.99|2392.99|0
1739298300000|2025-02-11 18:25:00|2396.48|2393.48|2400.25|2397.25|2400.35|2397.35|2396.43|2393.43|0
1739298600000|2025-02-11 18:30:00|2400.32|2397.32|2404.2|2401.2|2404.4|2401.4|2400.32|2397.32|0
1739298900000|2025-02-11 18:35:00|2404.28|2401.28|2406.5|2403.5|2407.72|2404.72|2403.88|2400.88|0
1739299200000|2025-02-11 18:40:00|2406.49|2403.49|2407.54|2404.54|2408.09|2405.09|2405.48|2402.48|0
1739299500000|2025-02-11 18:45:00|2407.58|2404.58|2405.7|2402.7|2408.34|2405.34|2405.49|2402.49|0
1739299800000|2025-02-11 18:50:00|2405.9|2402.9|2405.03|2402.03|2405.9|2402.9|2402.91|2399.91|0
1739300100000|2025-02-11 18:55:00|2404.97|2401.97|2402.74|2399.74|2405.01|2402.01|2402.57|2399.57|0
1739300400000|2025-02-11 19:00:00|2402.76|2399.76|2404.92|2401.92|2405|2402|2402.34|2399.34|0
1739300700000|2025-02-11 19:05:00|2404.95|2401.95|2402.84|2399.84|2405.33|2402.33|2402.84|2399.84|0
1739301000000|2025-02-11 19:10:00|2402.72|2399.72|2399.16|2396.16|2402.75|2399.75|2399.16|2396.16|0
1739301300000|2025-02-11 19:15:00|2399.19|2396.19|2399.77|2396.77|2400.11|2397.11|2397.9|2394.9|0
1739301600000|2025-02-11 19:20:00|2399.71|2396.71|2400.81|2397.81|2401.34|2398.34|2399.66|2396.66|0
1739301900000|2025-02-11 19:25:00|2400.72|2397.72|2400.84|2397.84|2401.87|2398.87|2400.49|2397.49|0
1739302200000|2025-02-11 19:30:00|2401.03|2398.03|2401.56|2398.56|2402.15|2399.15|2400.58|2397.58|0
1739302500000|2025-02-11 19:35:00|2401.55|2398.55|2402.64|2399.64|2403.09|2400.09|2400.91|2397.91|0
1739302800000|2025-02-11 19:40:00|2402.74|2399.74|2405.5|2402.5|2406.65|2403.65|2402.74|2399.74|0
1739303100000|2025-02-11 19:45:00|2405.54|2402.54|2406.17|2403.17|2406.69|2403.69|2405.1|2402.1|0
1739303400000|2025-02-11 19:50:00|2406.18|2403.18|2407.57|2404.57|2408.41|2405.41|2405.78|2402.78|0
1739303700000|2025-02-11 19:55:00|2407.55|2404.55|2405.56|2402.56|2407.89|2404.89|2405.33|2402.33|0
1739304000000|2025-02-11 20:00:00|2405.57|2402.57|2405.98|2402.98|2408.04|2405.04|2405.57|2402.57|0
1739304300000|2025-02-11 20:05:00|2406.05|2403.05|2406.12|2403.12|2407.55|2404.55|2405.75|2402.75|0
1739304600000|2025-02-11 20:10:00|2406.1|2403.1|2405.6|2402.6|2406.21|2403.21|2404.35|2401.35|0
1739304900000|2025-02-11 20:15:00|2405.63|2402.63|2404.62|2401.62|2405.63|2402.63|2402.98|2399.98|0
1739305200000|2025-02-11 20:20:00|2404.46|2401.46|2403.51|2400.51|2404.72|2401.72|2403.43|2400.43|0
1739305500000|2025-02-11 20:25:00|2403.43|2400.43|2401.76|2398.76|2403.67|2400.67|2401.51|2398.51|0
1739305800000|2025-02-11 20:30:00|2401.84|2398.84|2398.43|2395.43|2402.16|2399.16|2398.39|2395.39|0
1739306100000|2025-02-11 20:35:00|2398.35|2395.35|2395.01|2392.01|2398.54|2395.54|2395.01|2392.01|0
1739306400000|2025-02-11 20:40:00|2394.91|2391.91|2394.55|2391.55|2395.3|2392.3|2392.69|2389.69|0
1739306700000|2025-02-11 20:45:00|2394.53|2391.53|2396.83|2393.83|2396.89|2393.89|2394.53|2391.53|0
1739307000000|2025-02-11 20:50:00|2396.66|2393.66|2396.73|2393.73|2400.49|2397.49|2396.33|2393.33|0
1739307300000|2025-02-11 20:55:00|2396.79|2393.79|2396.4|2393.4|2397.42|2394.42|2394.87|2391.87|0
1739370600000|2025-02-12 14:30:00|2361.77|2358.77|2370.42|2367.42|2370.42|2367.42|2360.03|2357.03|0
1739370900000|2025-02-12 14:35:00|2370.78|2367.78|2366.16|2363.16|2372.26|2369.26|2359.48|2356.48|0
1739371200000|2025-02-12 14:40:00|2366.13|2363.13|2379.54|2376.54|2379.72|2376.72|2365.74|2362.74|0
1739371500000|2025-02-12 14:45:00|2379.56|2376.56|2385.46|2382.46|2386.33|2383.33|2379.22|2376.22|0
1739371800000|2025-02-12 14:50:00|2385.86|2382.86|2386.57|2383.57|2389.81|2386.81|2382.46|2379.46|0
1739372100000|2025-02-12 14:55:00|2386.56|2383.56|2385.08|2382.08|2387.47|2384.47|2383.2|2380.2|0
1739372400000|2025-02-12 15:00:00|2384.78|2381.78|2375.67|2372.67|2385|2382|2374.36|2371.36|0
1739372700000|2025-02-12 15:05:00|2376.01|2373.01|2374.69|2371.69|2377.87|2374.87|2371.19|2368.19|0
1739373000000|2025-02-12 15:10:00|2374.52|2371.52|2368.01|2365.01|2374.53|2371.53|2367.78|2364.78|0
1739373300000|2025-02-12 15:15:00|2368.21|2365.21|2377.1|2374.1|2377.46|2374.46|2366.47|2363.47|0
1739373600000|2025-02-12 15:20:00|2376.9|2373.9|2379.21|2376.21|2381.61|2378.61|2374.7|2371.7|0
1739373900000|2025-02-12 15:25:00|2379.14|2376.14|2376.42|2373.42|2381.14|2378.14|2374.2|2371.2|0
1739374200000|2025-02-12 15:30:00|2376.6|2373.6|2380.07|2377.07|2380.26|2377.26|2376.5|2373.5|0
1739374500000|2025-02-12 15:35:00|2380.04|2377.04|2385.66|2382.66|2387.87|2384.87|2379.63|2376.63|0
1739374800000|2025-02-12 15:40:00|2385.83|2382.83|2381.74|2378.74|2385.83|2382.83|2380.07|2377.07|0
1739375100000|2025-02-12 15:45:00|2381.77|2378.77|2374.23|2371.23|2381.84|2378.84|2374.22|2371.22|0
1739375400000|2025-02-12 15:50:00|2373.94|2370.94|2379.39|2376.39|2380.25|2377.25|2373.86|2370.86|0
1739375700000|2025-02-12 15:55:00|2379.35|2376.35|2382.08|2379.08|2382.61|2379.61|2378.92|2375.92|0
1739376000000|2025-02-12 16:00:00|2381.88|2378.88|2377.54|2374.54|2381.88|2378.88|2377.23|2374.23|0
1739376300000|2025-02-12 16:05:00|2377.03|2374.03|2379.2|2376.2|2381.52|2378.52|2376.58|2373.58|0
1739376600000|2025-02-12 16:10:00|2379.18|2376.18|2373.63|2370.63|2380.87|2377.87|2372.68|2369.68|0
1739376900000|2025-02-12 16:15:00|2373.56|2370.56|2375.85|2372.85|2377.47|2374.47|2373.54|2370.54|0
1739377200000|2025-02-12 16:20:00|2375.56|2372.56|2373.95|2370.95|2376.04|2373.04|2371.84|2368.84|0
1739377500000|2025-02-12 16:25:00|2373.93|2370.93|2374.17|2371.17|2374.94|2371.94|2371.14|2368.14|0
1739377800000|2025-02-12 16:30:00|2374.19|2371.19|2379.24|2376.24|2379.24|2376.24|2374.08|2371.08|0
1739378100000|2025-02-12 16:35:00|2379.3|2376.3|2380.29|2377.29|2381.89|2378.89|2378.94|2375.94|0
1739378400000|2025-02-12 16:40:00|2380.14|2377.14|2382.58|2379.58|2382.96|2379.96|2379.5|2376.5|0
1739378700000|2025-02-12 16:45:00|2382.57|2379.57|2381.61|2378.61|2382.71|2379.71|2379.47|2376.47|0
1739379000000|2025-02-12 16:50:00|2381.63|2378.63|2385.66|2382.66|2387.28|2384.28|2381.32|2378.32|0
1739379300000|2025-02-12 16:55:00|2385.84|2382.84|2390.12|2387.12|2390.44|2387.44|2385.3|2382.3|0
1739379600000|2025-02-12 17:00:00|2390.14|2387.14|2390.62|2387.62|2392.08|2389.08|2389.37|2386.37|0
1739379900000|2025-02-12 17:05:00|2390.61|2387.61|2391.99|2388.99|2393.64|2390.64|2390.09|2387.09|0
1739380200000|2025-02-12 17:10:00|2392.23|2389.23|2391.85|2388.85|2393.08|2390.08|2390.88|2387.88|0
1739380500000|2025-02-12 17:15:00|2391.74|2388.74|2391.83|2388.83|2394.61|2391.61|2391.74|2388.74|0
1739380800000|2025-02-12 17:20:00|2391.8|2388.8|2391.65|2388.65|2393.04|2390.04|2391.17|2388.17|0
1739381100000|2025-02-12 17:25:00|2391.76|2388.76|2391.36|2388.36|2392.52|2389.52|2389.11|2386.11|0
1739381400000|2025-02-12 17:30:00|2391.74|2388.74|2391.91|2388.91|2393.07|2390.07|2390.41|2387.41|0
1739381700000|2025-02-12 17:35:00|2391.9|2388.9|2391.65|2388.65|2392.8|2389.8|2390.26|2387.26|0
1739382000000|2025-02-12 17:40:00|2391.74|2388.74|2389.03|2386.03|2392.16|2389.16|2387.93|2384.93|0
1739382300000|2025-02-12 17:45:00|2389.1|2386.1|2393.84|2390.84|2394.87|2391.87|2388.75|2385.75|0
1739382600000|2025-02-12 17:50:00|2393.78|2390.78|2394.89|2391.89|2394.89|2391.89|2392.95|2389.95|0
1739382900000|2025-02-12 17:55:00|2394.87|2391.87|2396.19|2393.19|2397.08|2394.08|2394.11|2391.11|0
1739383200000|2025-02-12 18:00:00|2396|2393|2396.24|2393.24|2396.93|2393.93|2395.58|2392.58|0
1739383500000|2025-02-12 18:05:00|2396.22|2393.22|2395.13|2392.13|2397.38|2394.38|2394.74|2391.74|0
1739383800000|2025-02-12 18:10:00|2395.1|2392.1|2396.97|2393.97|2397.49|2394.49|2395.01|2392.01|0
1739384100000|2025-02-12 18:15:00|2397|2394|2397.69|2394.69|2397.95|2394.95|2396.99|2393.99|0
1739384400000|2025-02-12 18:20:00|2397.74|2394.74|2397.21|2394.21|2398.46|2395.46|2396.9|2393.9|0
1739384700000|2025-02-12 18:25:00|2397.29|2394.29|2399.27|2396.27|2400.63|2397.63|2396.55|2393.55|0
1739385000000|2025-02-12 18:30:00|2399.3|2396.3|2400.63|2397.63|2400.78|2397.78|2398.96|2395.96|0
1739385300000|2025-02-12 18:35:00|2400.66|2397.66|2400.74|2397.74|2401.64|2398.64|2400.4|2397.4|0
1739385600000|2025-02-12 18:40:00|2400.68|2397.68|2396.11|2393.11|2400.73|2397.73|2396.11|2393.11|0
1739385900000|2025-02-12 18:45:00|2395.9|2392.9|2396.09|2393.09|2397.52|2394.52|2395.89|2392.89|0
1739386200000|2025-02-12 18:50:00|2396.03|2393.03|2396.67|2393.67|2397.91|2394.91|2395.91|2392.91|0
1739386500000|2025-02-12 18:55:00|2396.6|2393.6|2396.26|2393.26|2397.69|2394.69|2396.09|2393.09|0
1739386800000|2025-02-12 19:00:00|2396.37|2393.37|2391.34|2388.34|2396.57|2393.57|2391.34|2388.34|0
1739387100000|2025-02-12 19:05:00|2391.23|2388.23|2390.96|2387.96|2391.62|2388.62|2389.38|2386.38|0
1739387400000|2025-02-12 19:10:00|2390.84|2387.84|2389.11|2386.11|2390.98|2387.98|2387.11|2384.11|0
1739387700000|2025-02-12 19:15:00|2389.2|2386.2|2390.69|2387.69|2391.26|2388.26|2389.06|2386.06|0
1739388000000|2025-02-12 19:20:00|2390.72|2387.72|2392.82|2389.82|2392.93|2389.93|2390.12|2387.12|0
1739388300000|2025-02-12 19:25:00|2392.73|2389.73|2393.91|2390.91|2394.41|2391.41|2390.98|2387.98|0
1739388600000|2025-02-12 19:30:00|2393.92|2390.92|2394.56|2391.56|2394.81|2391.81|2392.42|2389.42|0
1739388900000|2025-02-12 19:35:00|2394.6|2391.6|2396.38|2393.38|2396.63|2393.63|2394.56|2391.56|0
1739389200000|2025-02-12 19:40:00|2396.31|2393.31|2397.48|2394.48|2397.85|2394.85|2396.05|2393.05|0
1739389500000|2025-02-12 19:45:00|2397.41|2394.41|2399.62|2396.62|2400.27|2397.27|2396.92|2393.92|0
1739389800000|2025-02-12 19:50:00|2399.72|2396.72|2399.36|2396.36|2399.98|2396.98|2398.12|2395.12|0
1739390100000|2025-02-12 19:55:00|2399.39|2396.39|2398.27|2395.27|2399.98|2396.98|2397.66|2394.66|0
1739390400000|2025-02-12 20:00:00|2398.22|2395.22|2397.7|2394.7|2399.02|2396.02|2397.37|2394.37|0
1739390700000|2025-02-12 20:05:00|2397.71|2394.71|2397.76|2394.76|2398.41|2395.41|2396.62|2393.62|0
1739391000000|2025-02-12 20:10:00|2397.74|2394.74|2398.79|2395.79|2399.71|2396.71|2397.5|2394.5|0
1739391300000|2025-02-12 20:15:00|2398.78|2395.78|2398.21|2395.21|2399.02|2396.02|2396.48|2393.48|0
1739391600000|2025-02-12 20:20:00|2398.16|2395.16|2397.54|2394.54|2398.36|2395.36|2396.84|2393.84|0
1739391900000|2025-02-12 20:25:00|2397.5|2394.5|2394.53|2391.53|2397.96|2394.96|2394.5|2391.5|0
1739392200000|2025-02-12 20:30:00|2394.55|2391.55|2394.76|2391.76|2394.86|2391.86|2393.25|2390.25|0
1739392500000|2025-02-12 20:35:00|2394.86|2391.86|2391.11|2388.11|2395.43|2392.43|2390.76|2387.76|0
1739392800000|2025-02-12 20:40:00|2391.13|2388.13|2389.39|2386.39|2392.73|2389.73|2389.21|2386.21|0
1739393100000|2025-02-12 20:45:00|2389.36|2386.36|2389.84|2386.84|2390.86|2387.86|2388.3|2385.3|0
1739393400000|2025-02-12 20:50:00|2389.83|2386.83|2391.38|2388.38|2391.93|2388.93|2389.74|2386.74|0
1739393700000|2025-02-12 20:55:00|2391.33|2388.33|2391.04|2388.04|2391.96|2388.96|2389.6|2386.6|0
1739457000000|2025-02-13 14:30:00|2378.09|2375.09|2384.47|2381.47|2385.15|2382.15|2378.09|2375.09|0
1739457300000|2025-02-13 14:35:00|2384.69|2381.69|2367.24|2364.24|2387.28|2384.28|2365.22|2362.22|0
1739457600000|2025-02-13 14:40:00|2367.32|2364.32|2373.67|2370.67|2373.67|2370.67|2364.95|2361.95|0
1739457900000|2025-02-13 14:45:00|2373.89|2370.89|2369.81|2366.81|2378.04|2375.04|2368.68|2365.68|0
1739458200000|2025-02-13 14:50:00|2369.69|2366.69|2375.71|2372.71|2376.07|2373.07|2368.91|2365.91|0
1739458500000|2025-02-13 14:55:00|2375.66|2372.66|2376.53|2373.53|2379.61|2376.61|2374.99|2371.99|0
1739458800000|2025-02-13 15:00:00|2376.39|2373.39|2377.54|2374.54|2379.63|2376.63|2374.7|2371.7|0
1739459100000|2025-02-13 15:05:00|2377.52|2374.52|2371.72|2368.72|2378.64|2375.64|2367.18|2364.18|0
1739459400000|2025-02-13 15:10:00|2371.85|2368.85|2376.16|2373.16|2378.54|2375.54|2371.83|2368.83|0
1739459700000|2025-02-13 15:15:00|2376.13|2373.13|2381.25|2378.25|2381.25|2378.25|2375.49|2372.49|0
1739460000000|2025-02-13 15:20:00|2381.43|2378.43|2385.33|2382.33|2385.67|2382.67|2380.26|2377.26|0
1739460300000|2025-02-13 15:25:00|2385.4|2382.4|2375.16|2372.16|2385.4|2382.4|2373.9|2370.9|0
1739460600000|2025-02-13 15:30:00|2375.09|2372.09|2378.53|2375.53|2380.58|2377.58|2374.1|2371.1|0
1739460900000|2025-02-13 15:35:00|2378.77|2375.77|2384.48|2381.48|2385.26|2382.26|2377.51|2374.51|0
1739461200000|2025-02-13 15:40:00|2384.17|2381.17|2389.64|2386.64|2389.91|2386.91|2382.82|2379.82|0
1739461500000|2025-02-13 15:45:00|2389.6|2386.6|2383.12|2380.12|2389.6|2386.6|2382.56|2379.56|0
1739461800000|2025-02-13 15:50:00|2383.35|2380.35|2384.3|2381.3|2385.41|2382.41|2381.03|2378.03|0
1739462100000|2025-02-13 15:55:00|2384.27|2381.27|2382.06|2379.06|2384.28|2381.28|2381.23|2378.23|0
1739462400000|2025-02-13 16:00:00|2381.99|2378.99|2377.74|2374.74|2382.55|2379.55|2377.55|2374.55|0
1739462700000|2025-02-13 16:05:00|2377.55|2374.55|2377.67|2374.67|2378.64|2375.64|2376.31|2373.31|0
1739463000000|2025-02-13 16:10:00|2377.71|2374.71|2379.03|2376.03|2382.4|2379.4|2377.71|2374.71|0
1739463300000|2025-02-13 16:15:00|2379|2376|2381.64|2378.64|2381.87|2378.87|2378.35|2375.35|0
1739463600000|2025-02-13 16:20:00|2381.62|2378.62|2382.02|2379.02|2382.16|2379.16|2378.65|2375.65|0
1739463900000|2025-02-13 16:25:00|2382.1|2379.1|2379.25|2376.25|2382.1|2379.1|2377.9|2374.9|0
1739464200000|2025-02-13 16:30:00|2379.23|2376.23|2378.78|2375.78|2379.76|2376.76|2376.52|2373.52|0
1739464500000|2025-02-13 16:35:00|2378.76|2375.76|2379.07|2376.07|2382.21|2379.21|2378.63|2375.63|0
1739464800000|2025-02-13 16:40:00|2379.09|2376.09|2379.88|2376.88|2381.6|2378.6|2378.26|2375.26|0
1739465100000|2025-02-13 16:45:00|2379.76|2376.76|2381.28|2378.28|2381.83|2378.83|2379.76|2376.76|0
1739465400000|2025-02-13 16:50:00|2381.21|2378.21|2377.01|2374.01|2381.3|2378.3|2376.74|2373.74|0
1739465700000|2025-02-13 16:55:00|2376.93|2373.93|2372.72|2369.72|2376.93|2373.93|2371.22|2368.22|0
1739466000000|2025-02-13 17:00:00|2372.82|2369.82|2377.17|2374.17|2377.17|2374.17|2372.6|2369.6|0
1739466300000|2025-02-13 17:05:00|2377.08|2374.08|2378.59|2375.59|2379.6|2376.6|2376.8|2373.8|0
1739466600000|2025-02-13 17:10:00|2378.64|2375.64|2376.68|2373.68|2378.64|2375.64|2374.27|2371.27|0
1739466900000|2025-02-13 17:15:00|2376.62|2373.62|2378.04|2375.04|2379.19|2376.19|2376.62|2373.62|0
1739467200000|2025-02-13 17:20:00|2377.96|2374.96|2379.95|2376.95|2381.27|2378.27|2377.66|2374.66|0
1739467500000|2025-02-13 17:25:00|2379.96|2376.96|2377.98|2374.98|2380.62|2377.62|2377.32|2374.32|0
1739467800000|2025-02-13 17:30:00|2378.11|2375.11|2376.47|2373.47|2378.3|2375.3|2375.25|2372.25|0
1739468100000|2025-02-13 17:35:00|2376.39|2373.39|2376.18|2373.18|2376.61|2373.61|2375.36|2372.36|0
1739468400000|2025-02-13 17:40:00|2376.08|2373.08|2378.26|2375.26|2378.59|2375.59|2375.34|2372.34|0
1739468700000|2025-02-13 17:45:00|2378.1|2375.1|2381.08|2378.08|2381.08|2378.08|2377.49|2374.49|0
1739469000000|2025-02-13 17:50:00|2381.06|2378.06|2379.1|2376.1|2381.7|2378.7|2378.62|2375.62|0
1739469300000|2025-02-13 17:55:00|2379.12|2376.12|2377.31|2374.31|2379.81|2376.81|2375.06|2372.06|0
1739469600000|2025-02-13 18:00:00|2377.35|2374.35|2371.01|2368.01|2377.41|2374.41|2370.89|2367.89|0
1739469900000|2025-02-13 18:05:00|2371.13|2368.13|2372.84|2369.84|2373.6|2370.6|2371.11|2368.11|0
1739470200000|2025-02-13 18:10:00|2372.75|2369.75|2372.58|2369.58|2374.4|2371.4|2371|2368|0
1739470500000|2025-02-13 18:15:00|2372.67|2369.67|2364.22|2361.22|2372.74|2369.74|2363.62|2360.62|0
1739470800000|2025-02-13 18:20:00|2364.92|2361.92|2372.83|2369.83|2373.29|2370.29|2364.75|2361.75|0
1739471100000|2025-02-13 18:25:00|2372.84|2369.84|2374.49|2371.49|2375.21|2372.21|2372.84|2369.84|0
1739471400000|2025-02-13 18:30:00|2374.69|2371.69|2378.16|2375.16|2378.16|2375.16|2374.49|2371.49|0
1739471700000|2025-02-13 18:35:00|2378.22|2375.22|2396.94|2393.94|2396.94|2393.94|2378.11|2375.11|0
1739472000000|2025-02-13 18:40:00|2397|2394|2397.83|2394.83|2400.73|2397.73|2389.43|2386.43|0
1739472300000|2025-02-13 18:45:00|2398.04|2395.04|2402.68|2399.68|2403.93|2400.93|2394.23|2391.23|0
1739472600000|2025-02-13 18:50:00|2402.2|2399.2|2393.58|2390.58|2403.57|2400.57|2393.12|2390.12|0
1739472900000|2025-02-13 18:55:00|2394.23|2391.23|2397.99|2394.99|2399.58|2396.58|2390.38|2387.38|0
1739473200000|2025-02-13 19:00:00|2398.1|2395.1|2399.35|2396.35|2400.8|2397.8|2397.89|2394.89|0
1739473500000|2025-02-13 19:05:00|2399.36|2396.36|2398.39|2395.39|2400.74|2397.74|2396.99|2393.99|0
1739473800000|2025-02-13 19:10:00|2398.43|2395.43|2399.11|2396.11|2399.12|2396.12|2395.92|2392.92|0
1739474100000|2025-02-13 19:15:00|2399.19|2396.19|2398.29|2395.29|2399.55|2396.55|2398.09|2395.09|0
1739474400000|2025-02-13 19:20:00|2398.3|2395.3|2393.86|2390.86|2398.46|2395.46|2393.83|2390.83|0
1739474700000|2025-02-13 19:25:00|2393.32|2390.32|2397.56|2394.56|2397.98|2394.98|2393.17|2390.17|0
1739475000000|2025-02-13 19:30:00|2397.6|2394.6|2400.89|2397.89|2401.84|2398.84|2396.88|2393.88|0
1739475300000|2025-02-13 19:35:00|2400.83|2397.83|2401.2|2398.2|2402.06|2399.06|2400|2397|0
1739475600000|2025-02-13 19:40:00|2400.95|2397.95|2400.26|2397.26|2401.26|2398.26|2398.07|2395.07|0
1739475900000|2025-02-13 19:45:00|2400.39|2397.39|2401.35|2398.35|2401.58|2398.58|2399.09|2396.09|0
1739476200000|2025-02-13 19:50:00|2401.29|2398.29|2403.52|2400.52|2404.37|2401.37|2401.24|2398.24|0
1739476500000|2025-02-13 19:55:00|2403.53|2400.53|2399.54|2396.54|2403.6|2400.6|2399.41|2396.41|0
1739476800000|2025-02-13 20:00:00|2399.59|2396.59|2398.82|2395.82|2399.61|2396.61|2397.83|2394.83|0
1739477100000|2025-02-13 20:05:00|2398.86|2395.86|2403.41|2400.41|2403.51|2400.51|2398.13|2395.13|0
1739477400000|2025-02-13 20:10:00|2403.39|2400.39|2405.01|2402.01|2405.42|2402.42|2402.83|2399.83|0
1739477700000|2025-02-13 20:15:00|2404.97|2401.97|2405.93|2402.93|2406.14|2403.14|2404.12|2401.12|0
1739478000000|2025-02-13 20:20:00|2405.83|2402.83|2407.26|2404.26|2408.42|2405.42|2405.74|2402.74|0
1739478300000|2025-02-13 20:25:00|2407.33|2404.33|2406.19|2403.19|2407.6|2404.6|2405.54|2402.54|0
1739478600000|2025-02-13 20:30:00|2406.23|2403.23|2401.7|2398.7|2406.36|2403.36|2401.48|2398.48|0
1739478900000|2025-02-13 20:35:00|2401.88|2398.88|2402.87|2399.87|2403.19|2400.19|2400.63|2397.63|0
1739479200000|2025-02-13 20:40:00|2402.9|2399.9|2407.12|2404.12|2407.31|2404.31|2402.73|2399.73|0
1739479500000|2025-02-13 20:45:00|2407.06|2404.06|2409.29|2406.29|2410.45|2407.45|2406.15|2403.15|0
1739479800000|2025-02-13 20:50:00|2409.31|2406.31|2409.99|2406.99|2410.35|2407.35|2407.79|2404.79|0
1739480100000|2025-02-13 20:55:00|2410.24|2407.24|2410.69|2407.69|2411.54|2408.54|2409.09|2406.09|0
1739543400000|2025-02-14 14:30:00|2379.04|2376.04|2379.95|2376.95|2381.86|2378.86|2378.92|2375.92|0
1739543700000|2025-02-14 14:35:00|2380.11|2377.11|2362.81|2359.81|2381.7|2378.7|2362.81|2359.81|0
1739544000000|2025-02-14 14:40:00|2363.02|2360.02|2367.79|2364.79|2369.66|2366.66|2361.98|2358.98|0
1739544300000|2025-02-14 14:45:00|2367.65|2364.65|2378.04|2375.04|2378.26|2375.26|2367.6|2364.6|0
1739544600000|2025-02-14 14:50:00|2378.37|2375.37|2379.64|2376.64|2381.54|2378.54|2377.54|2374.54|0
1739544900000|2025-02-14 14:55:00|2379.56|2376.56|2375.64|2372.64|2381.11|2378.11|2373.84|2370.84|0
1739545200000|2025-02-14 15:00:00|2375.63|2372.63|2378.19|2375.19|2378.63|2375.63|2371.79|2368.79|0
1739545500000|2025-02-14 15:05:00|2378.24|2375.24|2378.91|2375.91|2379.65|2376.65|2376.12|2373.12|0
1739545800000|2025-02-14 15:10:00|2378.78|2375.78|2378.35|2375.35|2382.1|2379.1|2378.31|2375.31|0
1739546100000|2025-02-14 15:15:00|2378.83|2375.83|2373.17|2370.17|2378.94|2375.94|2371.47|2368.47|0
1739546400000|2025-02-14 15:20:00|2373.09|2370.09|2381.93|2378.93|2382.19|2379.19|2372.79|2369.79|0
1739546700000|2025-02-14 15:25:00|2381.87|2378.87|2377.99|2374.99|2381.92|2378.92|2377.99|2374.99|0
1739547000000|2025-02-14 15:30:00|2377.92|2374.92|2375.28|2372.28|2379.02|2376.02|2374.67|2371.67|0
1739547300000|2025-02-14 15:35:00|2375.24|2372.24|2374.66|2371.66|2377.98|2374.98|2372.63|2369.63|0
1739547600000|2025-02-14 15:40:00|2374.69|2371.69|2372.68|2369.68|2375.67|2372.67|2370.41|2367.41|0
1739547900000|2025-02-14 15:45:00|2372.7|2369.7|2374.56|2371.56|2375.66|2372.66|2371.33|2368.33|0
1739548200000|2025-02-14 15:50:00|2374.52|2371.52|2378.63|2375.63|2379.43|2376.43|2373.54|2370.54|0
1739548500000|2025-02-14 15:55:00|2378.64|2375.64|2377.92|2374.92|2381.32|2378.32|2377.46|2374.46|0
1739548800000|2025-02-14 16:00:00|2378|2375|2373.85|2370.85|2378.62|2375.62|2371.68|2368.68|0
1739549100000|2025-02-14 16:05:00|2373.76|2370.76|2375.93|2372.93|2376.92|2373.92|2372.88|2369.88|0
1739549400000|2025-02-14 16:10:00|2375.89|2372.89|2374.96|2371.96|2375.89|2372.89|2373.41|2370.41|0
1739549700000|2025-02-14 16:15:00|2374.98|2371.98|2372.84|2369.84|2375.02|2372.02|2372.84|2369.84|0
1739550000000|2025-02-14 16:20:00|2372.74|2369.74|2371.43|2368.43|2372.93|2369.93|2366.84|2363.84|0
1739550300000|2025-02-14 16:25:00|2371.42|2368.42|2371.33|2368.33|2373.14|2370.14|2370.08|2367.08|0
1739550600000|2025-02-14 16:30:00|2371.28|2368.28|2367.81|2364.81|2371.32|2368.32|2367.33|2364.33|0
1739550900000|2025-02-14 16:35:00|2367.78|2364.78|2368.82|2365.82|2368.87|2365.87|2365.25|2362.25|0
1739551200000|2025-02-14 16:40:00|2368.84|2365.84|2368.86|2365.86|2369.64|2366.64|2368.23|2365.23|0
1739551500000|2025-02-14 16:45:00|2368.81|2365.81|2366.21|2363.21|2369.13|2366.13|2364.88|2361.88|0
1739551800000|2025-02-14 16:50:00|2366.27|2363.27|2367.84|2364.84|2368.26|2365.26|2363.99|2360.99|0
1739552100000|2025-02-14 16:55:00|2367.9|2364.9|2366.78|2363.78|2368.19|2365.19|2365.78|2362.78|0
1739552400000|2025-02-14 17:00:00|2366.73|2363.73|2365.7|2362.7|2366.73|2363.73|2364.79|2361.79|0
1739552700000|2025-02-14 17:05:00|2365.55|2362.55|2363.81|2360.81|2365.78|2362.78|2362.66|2359.66|0
1739553000000|2025-02-14 17:10:00|2363.7|2360.7|2362.69|2359.69|2363.7|2360.7|2361.4|2358.4|0
1739553300000|2025-02-14 17:15:00|2362.68|2359.68|2362.89|2359.89|2363.05|2360.05|2361.38|2358.38|0
1739553600000|2025-02-14 17:20:00|2362.84|2359.84|2364.46|2361.46|2364.79|2361.79|2362.84|2359.84|0
1739553900000|2025-02-14 17:25:00|2364.44|2361.44|2362.19|2359.19|2364.83|2361.83|2361.97|2358.97|0
1739554200000|2025-02-14 17:30:00|2362.13|2359.13|2363.57|2360.57|2363.92|2360.92|2360.9|2357.9|0
1739554500000|2025-02-14 17:35:00|2363.56|2360.56|2365.94|2362.94|2366.23|2363.23|2363.54|2360.54|0
1739554800000|2025-02-14 17:40:00|2366|2363|2366.4|2363.4|2366.63|2363.63|2365.65|2362.65|0
1739555100000|2025-02-14 17:45:00|2366.25|2363.25|2372.03|2369.03|2372.23|2369.23|2366.24|2363.24|0
1739555400000|2025-02-14 17:50:00|2372.45|2369.45|2373.73|2370.73|2373.77|2370.77|2371.63|2368.63|0
1739555700000|2025-02-14 17:55:00|2373.86|2370.86|2374.67|2371.67|2376.54|2373.54|2373.8|2370.8|0
1739556000000|2025-02-14 18:00:00|2374.71|2371.71|2375.26|2372.26|2376.65|2373.65|2374.71|2371.71|0
1739556300000|2025-02-14 18:05:00|2375.15|2372.15|2376.06|2373.06|2376.53|2373.53|2374.65|2371.65|0
1739556600000|2025-02-14 18:10:00|2376.31|2373.31|2373.23|2370.23|2376.52|2373.52|2373.22|2370.22|0
1739556900000|2025-02-14 18:15:00|2373.27|2370.27|2372.14|2369.14|2373.77|2370.77|2371.55|2368.55|0
1739557200000|2025-02-14 18:20:00|2372|2369|2370.98|2367.98|2372.81|2369.81|2370.75|2367.75|0
1739557500000|2025-02-14 18:25:00|2371.01|2368.01|2372.54|2369.54|2372.54|2369.54|2368.82|2365.82|0
1739557800000|2025-02-14 18:30:00|2372.5|2369.5|2375.01|2372.01|2375.49|2372.49|2372.25|2369.25|0
1739558100000|2025-02-14 18:35:00|2374.95|2371.95|2374.76|2371.76|2375.48|2372.48|2373.78|2370.78|0
1739558400000|2025-02-14 18:40:00|2374.85|2371.85|2375.69|2372.69|2376.26|2373.26|2373.94|2370.94|0
1739558700000|2025-02-14 18:45:00|2375.7|2372.7|2375.1|2372.1|2376.13|2373.13|2374.99|2371.99|0
1739559000000|2025-02-14 18:50:00|2375.12|2372.12|2374.54|2371.54|2375.62|2372.62|2374.3|2371.3|0
1739559300000|2025-02-14 18:55:00|2374.9|2371.9|2372.58|2369.58|2374.98|2371.98|2372.5|2369.5|0
1739559600000|2025-02-14 19:00:00|2372.59|2369.59|2373.71|2370.71|2374.29|2371.29|2372.16|2369.16|0
1739559900000|2025-02-14 19:05:00|2373.69|2370.69|2374.75|2371.75|2375.44|2372.44|2373.66|2370.66|0
1739560200000|2025-02-14 19:10:00|2374.74|2371.74|2377.08|2374.08|2377.08|2374.08|2374.64|2371.64|0
1739560500000|2025-02-14 19:15:00|2377.1|2374.1|2376.36|2373.36|2378.2|2375.2|2375.29|2372.29|0
1739560800000|2025-02-14 19:20:00|2376.38|2373.38|2377.15|2374.15|2377.91|2374.91|2375.47|2372.47|0
1739561100000|2025-02-14 19:25:00|2377.09|2374.09|2376.61|2373.61|2377.14|2374.14|2376.29|2373.29|0
1739561400000|2025-02-14 19:30:00|2376.63|2373.63|2375.98|2372.98|2376.67|2373.67|2374.48|2371.48|0
1739561700000|2025-02-14 19:35:00|2375.99|2372.99|2375.89|2372.89|2376.8|2373.8|2375.61|2372.61|0
1739562000000|2025-02-14 19:40:00|2375.92|2372.92|2377.08|2374.08|2377.38|2374.38|2375.92|2372.92|0
1739562300000|2025-02-14 19:45:00|2377.06|2374.06|2377.18|2374.18|2378.22|2375.22|2376.92|2373.92|0
1739562600000|2025-02-14 19:50:00|2377.17|2374.17|2378.29|2375.29|2378.29|2375.29|2376.87|2373.87|0
1739562900000|2025-02-14 19:55:00|2378.28|2375.28|2380.08|2377.08|2380.68|2377.68|2378.07|2375.07|0
1739563200000|2025-02-14 20:00:00|2380.11|2377.11|2379.47|2376.47|2380.6|2377.6|2378.26|2375.26|0
1739563500000|2025-02-14 20:05:00|2379.36|2376.36|2380.85|2377.85|2381.07|2378.07|2379.21|2376.21|0
1739563800000|2025-02-14 20:10:00|2380.91|2377.91|2381.9|2378.9|2381.9|2378.9|2379.75|2376.75|0
1739564100000|2025-02-14 20:15:00|2381.79|2378.79|2385.07|2382.07|2385.21|2382.21|2381.79|2378.79|0
1739564400000|2025-02-14 20:20:00|2385.09|2382.09|2385.49|2382.49|2385.81|2382.81|2383.91|2380.91|0
1739564700000|2025-02-14 20:25:00|2385.48|2382.48|2384.64|2381.64|2385.55|2382.55|2383.87|2380.87|0
1739565000000|2025-02-14 20:30:00|2384.56|2381.56|2387.07|2384.07|2387.35|2384.35|2383.93|2380.93|0
1739565300000|2025-02-14 20:35:00|2387.01|2384.01|2387.46|2384.46|2388.4|2385.4|2386.45|2383.45|0
1739565600000|2025-02-14 20:40:00|2387.45|2384.45|2386.74|2383.74|2387.87|2384.87|2385.11|2382.11|0
1739565900000|2025-02-14 20:45:00|2386.76|2383.76|2387.16|2384.16|2388.2|2385.2|2386.65|2383.65|0
1739566200000|2025-02-14 20:50:00|2387.25|2384.25|2388.47|2385.47|2389.81|2386.81|2386.82|2383.82|0
1739566500000|2025-02-14 20:55:00|2388.65|2385.65|2389.61|2386.61|2390.67|2387.67|2388.26|2385.26|0
1739889000000|2025-02-18 14:30:00|2415.2|2412.2|2413.47|2410.47|2419.07|2416.07|2411.89|2408.89|0
1739889300000|2025-02-18 14:35:00|2414.37|2411.37|2417.17|2414.17|2418.46|2415.46|2408.42|2405.42|0
1739889600000|2025-02-18 14:40:00|2417.23|2414.23|2414.11|2411.11|2422.47|2419.47|2414.11|2411.11|0
1739889900000|2025-02-18 14:45:00|2414.46|2411.46|2403.92|2400.92|2415.03|2412.03|2403.16|2400.16|0
1739890200000|2025-02-18 14:50:00|2403.81|2400.81|2407.71|2404.71|2408.63|2405.63|2397.42|2394.42|0
1739890500000|2025-02-18 14:55:00|2407.73|2404.73|2410.76|2407.76|2412.31|2409.31|2406.07|2403.07|0
1739890800000|2025-02-18 15:00:00|2410.1|2407.1|2401.69|2398.69|2411.43|2408.43|2400.67|2397.67|0
1739891100000|2025-02-18 15:05:00|2401.71|2398.71|2404.86|2401.86|2405.8|2402.8|2399.83|2396.83|0
1739891400000|2025-02-18 15:10:00|2405.24|2402.24|2408.81|2405.81|2409.06|2406.06|2400.3|2397.3|0
1739891700000|2025-02-18 15:15:00|2408.83|2405.83|2397.69|2394.69|2409.73|2406.73|2397.59|2394.59|0
1739892000000|2025-02-18 15:20:00|2397.68|2394.68|2400.83|2397.83|2400.99|2397.99|2396.66|2393.66|0
1739892300000|2025-02-18 15:25:00|2400.24|2397.24|2393.64|2390.64|2402.17|2399.17|2391.45|2388.45|0
1739892600000|2025-02-18 15:30:00|2393.46|2390.46|2392.14|2389.14|2393.63|2390.63|2387.99|2384.99|0
1739892900000|2025-02-18 15:35:00|2391.82|2388.82|2390.56|2387.56|2394.02|2391.02|2389.15|2386.15|0
1739893200000|2025-02-18 15:40:00|2390.54|2387.54|2390.02|2387.02|2392.92|2389.92|2388.48|2385.48|0
1739893500000|2025-02-18 15:45:00|2390.08|2387.08|2389.37|2386.37|2390.18|2387.18|2385.34|2382.34|0
1739893800000|2025-02-18 15:50:00|2389.35|2386.35|2397.09|2394.09|2397.16|2394.16|2388.11|2385.11|0
1739894100000|2025-02-18 15:55:00|2397.08|2394.08|2401.21|2398.21|2401.66|2398.66|2396.96|2393.96|0
1739894400000|2025-02-18 16:00:00|2401.13|2398.13|2402.3|2399.3|2403.83|2400.83|2399.99|2396.99|0
1739894700000|2025-02-18 16:05:00|2402.17|2399.17|2401.45|2398.45|2402.84|2399.84|2400.47|2397.47|0
1739895000000|2025-02-18 16:10:00|2401.61|2398.61|2401.93|2398.93|2404.15|2401.15|2400.95|2397.95|0
1739895300000|2025-02-18 16:15:00|2401.88|2398.88|2404.05|2401.05|2405.24|2402.24|2401.88|2398.88|0
1739895600000|2025-02-18 16:20:00|2404.12|2401.12|2398.95|2395.95|2404.43|2401.43|2396.35|2393.35|0
1739895900000|2025-02-18 16:25:00|2399.1|2396.1|2404.1|2401.1|2404.1|2401.1|2399|2396|0
1739896200000|2025-02-18 16:30:00|2404.15|2401.15|2400.78|2397.78|2404.15|2401.15|2399.51|2396.51|0
1739896500000|2025-02-18 16:35:00|2400.64|2397.64|2401.37|2398.37|2402.87|2399.87|2398.96|2395.96|0
1739896800000|2025-02-18 16:40:00|2401.36|2398.36|2399.43|2396.43|2401.36|2398.36|2398.3|2395.3|0
1739897100000|2025-02-18 16:45:00|2399.44|2396.44|2403.83|2400.83|2404.34|2401.34|2399.24|2396.24|0
1739897400000|2025-02-18 16:50:00|2403.82|2400.82|2406.31|2403.31|2406.87|2403.87|2403.74|2400.74|0
1739897700000|2025-02-18 16:55:00|2406.34|2403.34|2400.8|2397.8|2407.35|2404.35|2400.72|2397.72|0
1739898000000|2025-02-18 17:00:00|2400.81|2397.81|2401.99|2398.99|2403.47|2400.47|2399.57|2396.57|0
1739898300000|2025-02-18 17:05:00|2402.07|2399.07|2403.23|2400.23|2404.18|2401.18|2402.07|2399.07|0
1739898600000|2025-02-18 17:10:00|2403.25|2400.25|2406.83|2403.83|2407.56|2404.56|2402.65|2399.65|0
1739898900000|2025-02-18 17:15:00|2406.88|2403.88|2404.66|2401.66|2406.96|2403.96|2404.58|2401.58|0
1739899200000|2025-02-18 17:20:00|2404.65|2401.65|2407|2404|2407.35|2404.35|2404.39|2401.39|0
1739899500000|2025-02-18 17:25:00|2406.91|2403.91|2405.9|2402.9|2406.91|2403.91|2405|2402|0
1739899800000|2025-02-18 17:30:00|2405.83|2402.83|2408.1|2405.1|2408.88|2405.88|2405.83|2402.83|0
1739900100000|2025-02-18 17:35:00|2407.97|2404.97|2412.49|2409.49|2412.74|2409.74|2407.97|2404.97|0
1739900400000|2025-02-18 17:40:00|2412.45|2409.45|2411.96|2408.96|2413.69|2410.69|2411.84|2408.84|0
1739900700000|2025-02-18 17:45:00|2411.94|2408.94|2411.76|2408.76|2413.19|2410.19|2410.97|2407.97|0
1739901000000|2025-02-18 17:50:00|2411.77|2408.77|2413.94|2410.94|2413.94|2410.94|2411.76|2408.76|0
1739901300000|2025-02-18 17:55:00|2413.95|2410.95|2412.9|2409.9|2414.09|2411.09|2412.21|2409.21|0
1739901600000|2025-02-18 18:00:00|2412.93|2409.93|2415.17|2412.17|2415.29|2412.29|2411.9|2408.9|0
1739901900000|2025-02-18 18:05:00|2415.2|2412.2|2411.23|2408.23|2415.42|2412.42|2411.05|2408.05|0
1739902200000|2025-02-18 18:10:00|2411.38|2408.38|2411.48|2408.48|2412.03|2409.03|2410.95|2407.95|0
1739902500000|2025-02-18 18:15:00|2411.49|2408.49|2409.72|2406.72|2411.53|2408.53|2408.7|2405.7|0
1739902800000|2025-02-18 18:20:00|2409.5|2406.5|2411.31|2408.31|2411.95|2408.95|2408.63|2405.63|0
1739903100000|2025-02-18 18:25:00|2411.37|2408.37|2408.34|2405.34|2411.83|2408.83|2408.17|2405.17|0
1739903400000|2025-02-18 18:30:00|2408.35|2405.35|2406.74|2403.74|2408.7|2405.7|2405.35|2402.35|0
1739903700000|2025-02-18 18:35:00|2406.77|2403.77|2409.1|2406.1|2409.1|2406.1|2405.86|2402.86|0
1739904000000|2025-02-18 18:40:00|2409.06|2406.06|2405.79|2402.79|2409.06|2406.06|2405.33|2402.33|0
1739904300000|2025-02-18 18:45:00|2405.82|2402.82|2410.22|2407.22|2410.22|2407.22|2405.82|2402.82|0
1739904600000|2025-02-18 18:50:00|2410.31|2407.31|2411.21|2408.21|2411.57|2408.57|2409.48|2406.48|0
1739904900000|2025-02-18 18:55:00|2411.34|2408.34|2409.98|2406.98|2412.41|2409.41|2409.69|2406.69|0
1739905200000|2025-02-18 19:00:00|2410|2407|2410.75|2407.75|2411.24|2408.24|2409.92|2406.92|0
1739905500000|2025-02-18 19:05:00|2410.71|2407.71|2407.28|2404.28|2411.58|2408.58|2405.72|2402.72|0
1739905800000|2025-02-18 19:10:00|2407.35|2404.35|2409.03|2406.03|2409.38|2406.38|2406.71|2403.71|0
1739906100000|2025-02-18 19:15:00|2408.93|2405.93|2406.08|2403.08|2408.94|2405.94|2405.76|2402.76|0
1739906400000|2025-02-18 19:20:00|2406.19|2403.19|2408.41|2405.41|2409.26|2406.26|2403.93|2400.93|0
1739906700000|2025-02-18 19:25:00|2408.53|2405.53|2407.8|2404.8|2409.61|2406.61|2407.66|2404.66|0
1739907000000|2025-02-18 19:30:00|2407.78|2404.78|2410.63|2407.63|2411.04|2408.04|2407.53|2404.53|0
1739907300000|2025-02-18 19:35:00|2410.65|2407.65|2410.31|2407.31|2411.8|2408.8|2410.25|2407.25|0
1739907600000|2025-02-18 19:40:00|2410.29|2407.29|2412.64|2409.64|2412.79|2409.79|2410.28|2407.28|0
1739907900000|2025-02-18 19:45:00|2412.73|2409.73|2415.11|2412.11|2415.21|2412.21|2412.54|2409.54|0
1739908200000|2025-02-18 19:50:00|2415.18|2412.18|2416.14|2413.14|2416.44|2413.44|2414.41|2411.41|0
1739908500000|2025-02-18 19:55:00|2416.21|2413.21|2415.92|2412.92|2418.01|2415.01|2415.92|2412.92|0
1739908800000|2025-02-18 20:00:00|2415.97|2412.97|2416.26|2413.26|2417.64|2414.64|2415.51|2412.51|0
1739909100000|2025-02-18 20:05:00|2416.19|2413.19|2415.42|2412.42|2416.19|2413.19|2413.55|2410.55|0
1739909400000|2025-02-18 20:10:00|2415.34|2412.34|2415.59|2412.59|2416.01|2413.01|2414.2|2411.2|0
1739909700000|2025-02-18 20:15:00|2415.67|2412.67|2415.65|2412.65|2415.88|2412.88|2413.47|2410.47|0
1739910000000|2025-02-18 20:20:00|2415.68|2412.68|2414.26|2411.26|2416.28|2413.28|2414.17|2411.17|0
1739910300000|2025-02-18 20:25:00|2414.33|2411.33|2413.79|2410.79|2414.92|2411.92|2413.53|2410.53|0
1739910600000|2025-02-18 20:30:00|2413.85|2410.85|2416.8|2413.8|2417.83|2414.83|2413.63|2410.63|0
1739910900000|2025-02-18 20:35:00|2416.71|2413.71|2417.49|2414.49|2418.3|2415.3|2415.63|2412.63|0
1739911200000|2025-02-18 20:40:00|2417.42|2414.42|2418.66|2415.66|2421.79|2418.79|2417.42|2414.42|0
1739911500000|2025-02-18 20:45:00|2418.48|2415.48|2419.13|2416.13|2419.67|2416.67|2418.33|2415.33|0
1739911800000|2025-02-18 20:50:00|2419.14|2416.14|2421.91|2418.91|2421.93|2418.93|2418.69|2415.69|0
1739912100000|2025-02-18 20:55:00|2421.76|2418.76|2428.86|2425.86|2429.82|2426.82|2421.68|2418.68|0
1739975400000|2025-02-19 14:30:00|2402.75|2399.75|2401.34|2398.34|2402.75|2399.75|2399.73|2396.73|0
1739975700000|2025-02-19 14:35:00|2401.1|2398.1|2395.26|2392.26|2409.01|2406.01|2395.26|2392.26|0
1739976000000|2025-02-19 14:40:00|2395.12|2392.12|2386.51|2383.51|2395.38|2392.38|2383.18|2380.18|0
1739976300000|2025-02-19 14:45:00|2386.38|2383.38|2378.77|2375.77|2389.24|2386.24|2378.61|2375.61|0
1739976600000|2025-02-19 14:50:00|2378.86|2375.86|2386.7|2383.7|2386.87|2383.87|2378.86|2375.86|0
1739976900000|2025-02-19 14:55:00|2386.72|2383.72|2381.21|2378.21|2387.59|2384.59|2380.98|2377.98|0
1739977200000|2025-02-19 15:00:00|2381.17|2378.17|2375.42|2372.42|2381.58|2378.58|2374.57|2371.57|0
1739977500000|2025-02-19 15:05:00|2375.53|2372.53|2369.4|2366.4|2376.91|2373.91|2368.53|2365.53|0
1739977800000|2025-02-19 15:10:00|2369.42|2366.42|2370.07|2367.07|2370.85|2367.85|2366.93|2363.93|0
1739978100000|2025-02-19 15:15:00|2370.1|2367.1|2374.94|2371.94|2376.51|2373.51|2368.87|2365.87|0
1739978400000|2025-02-19 15:20:00|2374.81|2371.81|2372.63|2369.63|2375.29|2372.29|2369.72|2366.72|0
1739978700000|2025-02-19 15:25:00|2372.39|2369.39|2374.62|2371.62|2375.79|2372.79|2372.39|2369.39|0
1739979000000|2025-02-19 15:30:00|2374.47|2371.47|2378.13|2375.13|2380.84|2377.84|2374.47|2371.47|0
1739979300000|2025-02-19 15:35:00|2378.31|2375.31|2380.58|2377.58|2381.29|2378.29|2376.19|2373.19|0
1739979600000|2025-02-19 15:40:00|2380.53|2377.53|2382.82|2379.82|2383.3|2380.3|2379.53|2376.53|0
1739979900000|2025-02-19 15:45:00|2382.8|2379.8|2386.35|2383.35|2387.19|2384.19|2382.03|2379.03|0
1739980200000|2025-02-19 15:50:00|2386.38|2383.38|2383.14|2380.14|2386.39|2383.39|2382.84|2379.84|0
1739980500000|2025-02-19 15:55:00|2384.13|2381.13|2379.64|2376.64|2384.13|2381.13|2378.5|2375.5|0
1739980800000|2025-02-19 16:00:00|2379.7|2376.7|2384.49|2381.49|2386.65|2383.65|2379.6|2376.6|0
1739981100000|2025-02-19 16:05:00|2384.82|2381.82|2383.58|2380.58|2385.84|2382.84|2381.76|2378.76|0
1739981400000|2025-02-19 16:10:00|2383.62|2380.62|2383.45|2380.45|2386.99|2383.99|2382.67|2379.67|0
1739981700000|2025-02-19 16:15:00|2383.51|2380.51|2384.15|2381.15|2386.76|2383.76|2383.31|2380.31|0
1739982000000|2025-02-19 16:20:00|2384.16|2381.16|2386.59|2383.59|2386.59|2383.59|2382.67|2379.67|0
1739982300000|2025-02-19 16:25:00|2386.48|2383.48|2389.27|2386.27|2389.79|2386.79|2386.47|2383.47|0
1739982600000|2025-02-19 16:30:00|2388.54|2385.54|2388.94|2385.94|2389.44|2386.44|2387.16|2384.16|0
1739982900000|2025-02-19 16:35:00|2388.96|2385.96|2387.68|2384.68|2389.64|2386.64|2386.68|2383.68|0
1739983200000|2025-02-19 16:40:00|2387.77|2384.77|2388.79|2385.79|2390.27|2387.27|2386.76|2383.76|0
1739983500000|2025-02-19 16:45:00|2388.8|2385.8|2386.41|2383.41|2389.32|2386.32|2385.95|2382.95|0
1739983800000|2025-02-19 16:50:00|2386.39|2383.39|2385.7|2382.7|2386.39|2383.39|2383.43|2380.43|0
1739984100000|2025-02-19 16:55:00|2385.72|2382.72|2384.69|2381.69|2386.14|2383.14|2383.54|2380.54|0
1739984400000|2025-02-19 17:00:00|2384.82|2381.82|2388.39|2385.39|2389.02|2386.02|2383.95|2380.95|0
1739984700000|2025-02-19 17:05:00|2388.13|2385.13|2385.58|2382.58|2388.38|2385.38|2385.58|2382.58|0
1739985000000|2025-02-19 17:10:00|2385.64|2382.64|2383.95|2380.95|2385.79|2382.79|2383.05|2380.05|0
1739985300000|2025-02-19 17:15:00|2383.98|2380.98|2386.44|2383.44|2386.45|2383.45|2383.45|2380.45|0
1739985600000|2025-02-19 17:20:00|2386.45|2383.45|2384.25|2381.25|2386.66|2383.66|2383.98|2380.98|0
1739985900000|2025-02-19 17:25:00|2384.18|2381.18|2385.83|2382.83|2386.68|2383.68|2383.93|2380.93|0
1739986200000|2025-02-19 17:30:00|2385.84|2382.84|2384.85|2381.85|2385.99|2382.99|2384.3|2381.3|0
1739986500000|2025-02-19 17:35:00|2384.83|2381.83|2385.03|2382.03|2386.64|2383.64|2384.59|2381.59|0
1739986800000|2025-02-19 17:40:00|2385.04|2382.04|2388.4|2385.4|2388.8|2385.8|2384.52|2381.52|0
1739987100000|2025-02-19 17:45:00|2388.36|2385.36|2388.75|2385.75|2389.3|2386.3|2387.15|2384.15|0
1739987400000|2025-02-19 17:50:00|2388.76|2385.76|2390.65|2387.65|2391.12|2388.12|2388.75|2385.75|0
1739987700000|2025-02-19 17:55:00|2390.59|2387.59|2386.62|2383.62|2390.78|2387.78|2386.62|2383.62|0
1739988000000|2025-02-19 18:00:00|2386.35|2383.35|2381.62|2378.62|2386.35|2383.35|2381.45|2378.45|0
1739988300000|2025-02-19 18:05:00|2381.59|2378.59|2379.49|2376.49|2381.59|2378.59|2379.22|2376.22|0
1739988600000|2025-02-19 18:10:00|2379.45|2376.45|2379.38|2376.38|2379.73|2376.73|2376.77|2373.77|0
1739988900000|2025-02-19 18:15:00|2379.32|2376.32|2383.72|2380.72|2383.72|2380.72|2378.68|2375.68|0
1739989200000|2025-02-19 18:20:00|2383.95|2380.95|2383.48|2380.48|2384.3|2381.3|2383.08|2380.08|0
1739989500000|2025-02-19 18:25:00|2383.49|2380.49|2382.75|2379.75|2384.32|2381.32|2382.4|2379.4|0
1739989800000|2025-02-19 18:30:00|2382.73|2379.73|2384.51|2381.51|2385.98|2382.98|2382.56|2379.56|0
1739990100000|2025-02-19 18:35:00|2384.48|2381.48|2386.68|2383.68|2387.37|2384.37|2384.47|2381.47|0
1739990400000|2025-02-19 18:40:00|2386.71|2383.71|2386.79|2383.79|2387.68|2384.68|2385.71|2382.71|0
1739990700000|2025-02-19 18:45:00|2386.78|2383.78|2385.58|2382.58|2387.05|2384.05|2384.96|2381.96|0
1739991000000|2025-02-19 18:50:00|2385.51|2382.51|2384.25|2381.25|2385.64|2382.64|2383.93|2380.93|0
1739991300000|2025-02-19 18:55:00|2384.29|2381.29|2383.53|2380.53|2384.99|2381.99|2383.51|2380.51|0
1739991600000|2025-02-19 19:00:00|2383.51|2380.51|2385.82|2382.82|2386.19|2383.19|2383.13|2380.13|0
1739991900000|2025-02-19 19:05:00|2385.84|2382.84|2385.07|2382.07|2387.43|2384.43|2384.76|2381.76|0
1739992200000|2025-02-19 19:10:00|2385|2382|2389.59|2386.59|2389.59|2386.59|2385|2382|0
1739992500000|2025-02-19 19:15:00|2389.85|2386.85|2387.64|2384.64|2391.66|2388.66|2387.4|2384.4|0
1739992800000|2025-02-19 19:20:00|2387.69|2384.69|2389.06|2386.06|2390.18|2387.18|2387.56|2384.56|0
1739993100000|2025-02-19 19:25:00|2389.07|2386.07|2387.87|2384.87|2389.14|2386.14|2386.29|2383.29|0
1739993400000|2025-02-19 19:30:00|2387.9|2384.9|2387.02|2384.02|2387.94|2384.94|2385.81|2382.81|0
1739993700000|2025-02-19 19:35:00|2387.03|2384.03|2389.48|2386.48|2390.26|2387.26|2386.97|2383.97|0
1739994000000|2025-02-19 19:40:00|2389.47|2386.47|2390.11|2387.11|2390.66|2387.66|2388.58|2385.58|0
1739994300000|2025-02-19 19:45:00|2390.14|2387.14|2388.12|2385.12|2390.14|2387.14|2387.94|2384.94|0
1739994600000|2025-02-19 19:50:00|2388.25|2385.25|2388.9|2385.9|2389.21|2386.21|2388.18|2385.18|0
1739994900000|2025-02-19 19:55:00|2388.89|2385.89|2385.19|2382.19|2388.9|2385.9|2385.19|2382.19|0
1739995200000|2025-02-19 20:00:00|2385.16|2382.16|2378.48|2375.48|2385.16|2382.16|2378.48|2375.48|0
1739995500000|2025-02-19 20:05:00|2378.51|2375.51|2375.31|2372.31|2378.96|2375.96|2374.99|2371.99|0
1739995800000|2025-02-19 20:10:00|2375.28|2372.28|2371.36|2368.36|2375.63|2372.63|2371.36|2368.36|0
1739996100000|2025-02-19 20:15:00|2371.41|2368.41|2368.86|2365.86|2374.41|2371.41|2368.86|2365.86|0
1739996400000|2025-02-19 20:20:00|2368.95|2365.95|2359.69|2356.69|2369.49|2366.49|2358.64|2355.64|0
1739996700000|2025-02-19 20:25:00|2360.03|2357.03|2341.53|2338.53|2360.04|2357.04|2336.84|2333.84|0
1739997000000|2025-02-19 20:30:00|2342.13|2339.13|2341.72|2338.72|2352.57|2349.57|2339.6|2336.6|0
1739997300000|2025-02-19 20:35:00|2341.51|2338.51|2342.72|2339.72|2345.23|2342.23|2336.83|2333.83|0
1739997600000|2025-02-19 20:40:00|2342.48|2339.48|2336.22|2333.22|2346.16|2343.16|2335.51|2332.51|0
1739997900000|2025-02-19 20:45:00|2336.2|2333.2|2330.12|2327.12|2337.57|2334.57|2328.92|2325.92|0
1739998200000|2025-02-19 20:50:00|2330.39|2327.39|2337.36|2334.36|2338|2335|2330.22|2327.22|0
1739998500000|2025-02-19 20:55:00|2337.48|2334.48|2343.48|2340.48|2344.52|2341.52|2337.43|2334.43|0
1740061800000|2025-02-20 14:30:00|2342.36|2342.36|2307.69|2304.69|2342.36|2342.36|2307.56|2304.56|0
1740062100000|2025-02-20 14:35:00|2307.63|2304.63|2298.32|2295.32|2310.65|2307.65|2297.61|2294.61|0
1740062400000|2025-02-20 14:40:00|2298.98|2295.98|2296.13|2293.13|2302.48|2299.48|2295.43|2292.43|0
1740062700000|2025-02-20 14:45:00|2296.15|2293.15|2284|2281|2299.82|2296.82|2284|2281|0
1740063000000|2025-02-20 14:50:00|2284.79|2281.79|2259.9|2256.9|2285.26|2282.26|2258.93|2255.93|0
1740063300000|2025-02-20 14:55:00|2260.36|2257.36|2237.76|2234.76|2263.71|2260.71|2236.2|2233.2|0
1740063600000|2025-02-20 15:00:00|2237.79|2234.79|2254.19|2251.19|2254.33|2251.33|2229.1|2226.1|0
1740063900000|2025-02-20 15:05:00|2255.11|2252.11|2242.3|2239.3|2258.9|2255.9|2242.3|2239.3|0
1740064200000|2025-02-20 15:10:00|2243.05|2240.05|2252.85|2249.85|2254.46|2251.46|2241.25|2238.25|0
1740064500000|2025-02-20 15:15:00|2252.67|2249.67|2264.62|2261.62|2265.22|2262.22|2251.66|2248.66|0
1740064800000|2025-02-20 15:20:00|2264.29|2261.29|2266.92|2263.92|2269.34|2266.34|2262.36|2259.36|0
1740065100000|2025-02-20 15:25:00|2267.08|2264.08|2267.27|2264.27|2270.53|2267.53|2264.72|2261.72|0
1740065400000|2025-02-20 15:30:00|2266.78|2263.78|2261.25|2258.25|2268.99|2265.99|2261.25|2258.25|0
1740065700000|2025-02-20 15:35:00|2261.21|2258.21|2262.19|2259.19|2263.69|2260.69|2258.24|2255.24|0
1740066000000|2025-02-20 15:40:00|2262.18|2259.18|2259.97|2256.97|2263.24|2260.24|2259.64|2256.64|0
1740066300000|2025-02-20 15:45:00|2260.09|2257.09|2250.92|2247.92|2261.5|2258.5|2250.79|2247.79|0
1740066600000|2025-02-20 15:50:00|2250.73|2247.73|2251.16|2248.16|2252.53|2249.53|2245.96|2242.96|0
1740066900000|2025-02-20 15:55:00|2251.14|2248.14|2243.5|2240.5|2255.54|2252.54|2243.14|2240.14|0
1740067200000|2025-02-20 16:00:00|2243.62|2240.62|2245.49|2242.49|2249.26|2246.26|2243.62|2240.62|0
1740067500000|2025-02-20 16:05:00|2245.6|2242.6|2249.74|2246.74|2250.45|2247.45|2245.3|2242.3|0
1740067800000|2025-02-20 16:10:00|2250.01|2247.01|2250.61|2247.61|2254.53|2251.53|2249.14|2246.14|0
1740068100000|2025-02-20 16:15:00|2250.44|2247.44|2250.31|2247.31|2250.64|2247.64|2245.47|2242.47|0
1740068400000|2025-02-20 16:20:00|2250.34|2247.34|2253.96|2250.96|2254.92|2251.92|2250.3|2247.3|0
1740068700000|2025-02-20 16:25:00|2253.98|2250.98|2258.58|2255.58|2258.98|2255.98|2251.48|2248.48|0
1740069000000|2025-02-20 16:30:00|2258.63|2255.63|2261.11|2258.11|2261.14|2258.14|2258|2255|0
1740069300000|2025-02-20 16:35:00|2261.14|2258.14|2262.47|2259.47|2262.47|2259.47|2257.65|2254.65|0
1740069600000|2025-02-20 16:40:00|2262.42|2259.42|2265.41|2262.41|2265.88|2262.88|2261.44|2258.44|0
1740069900000|2025-02-20 16:45:00|2265.53|2262.53|2264.95|2261.95|2266.55|2263.55|2262.31|2259.31|0
1740070200000|2025-02-20 16:50:00|2265.04|2262.04|2267.85|2264.85|2269.75|2266.75|2265.04|2262.04|0
1740070500000|2025-02-20 16:55:00|2267.86|2264.86|2268.22|2265.22|2268.67|2265.67|2263.7|2260.7|0
1740070800000|2025-02-20 17:00:00|2268.37|2265.37|2277.72|2274.72|2278.08|2275.08|2267.78|2264.78|0
1740071100000|2025-02-20 17:05:00|2277.93|2274.93|2275.13|2272.13|2279.51|2276.51|2274.87|2271.87|0
1740071400000|2025-02-20 17:10:00|2274.96|2271.96|2272.58|2269.58|2276.05|2273.05|2268.7|2265.7|0
1740071700000|2025-02-20 17:15:00|2272.6|2269.6|2270.26|2267.26|2274.66|2271.66|2268.81|2265.81|0
1740072000000|2025-02-20 17:20:00|2270.22|2267.22|2269.63|2266.63|2271.69|2268.69|2267.47|2264.47|0
1740072300000|2025-02-20 17:25:00|2269.19|2266.19|2269.45|2266.45|2269.73|2266.73|2267.88|2264.88|0
1740072600000|2025-02-20 17:30:00|2269.46|2266.46|2271.72|2268.72|2274.03|2271.03|2269.21|2266.21|0
1740072900000|2025-02-20 17:35:00|2271.42|2268.42|2272.69|2269.69|2274.67|2271.67|2271.06|2268.06|0
1740073200000|2025-02-20 17:40:00|2272.64|2269.64|2276.48|2273.48|2277.08|2274.08|2272.25|2269.25|0
1740073500000|2025-02-20 17:45:00|2276.51|2273.51|2275.09|2272.09|2277.47|2274.47|2274.83|2271.83|0
1740073800000|2025-02-20 17:50:00|2275.04|2272.04|2275.32|2272.32|2275.32|2272.32|2272.67|2269.67|0
1740074100000|2025-02-20 17:55:00|2274.58|2271.58|2268.58|2265.58|2274.85|2271.85|2268.21|2265.21|0
1740074400000|2025-02-20 18:00:00|2268.53|2265.53|2272.53|2269.53|2272.7|2269.7|2266.75|2263.75|0
1740074700000|2025-02-20 18:05:00|2272.52|2269.52|2272.15|2269.15|2273.15|2270.15|2270.81|2267.81|0
1740075000000|2025-02-20 18:10:00|2271.96|2268.96|2273.47|2270.47|2273.55|2270.55|2270.29|2267.29|0
1740075300000|2025-02-20 18:15:00|2273.55|2270.55|2271.92|2268.92|2273.56|2270.56|2271.28|2268.28|0
1740075600000|2025-02-20 18:20:00|2271.83|2268.83|2268.02|2265.02|2273.26|2270.26|2267.66|2264.66|0
1740075900000|2025-02-20 18:25:00|2268.27|2265.27|2270.81|2267.81|2273.22|2270.22|2268.27|2265.27|0
1740076200000|2025-02-20 18:30:00|2270.69|2267.69|2270.85|2267.85|2272.38|2269.38|2269.17|2266.17|0
1740076500000|2025-02-20 18:35:00|2270.83|2267.83|2273.34|2270.34|2274.19|2271.19|2269.33|2266.33|0
1740076800000|2025-02-20 18:40:00|2273.16|2270.16|2274.35|2271.35|2274.39|2271.39|2270.84|2267.84|0
1740077100000|2025-02-20 18:45:00|2274.52|2271.52|2273.36|2270.36|2274.79|2271.79|2272.99|2269.99|0
1740077400000|2025-02-20 18:50:00|2273.37|2270.37|2275.13|2272.13|2275.19|2272.19|2272.29|2269.29|0
1740077700000|2025-02-20 18:55:00|2275.15|2272.15|2280.61|2277.61|2281.85|2278.85|2274.63|2271.63|0
1740078000000|2025-02-20 19:00:00|2280.45|2277.45|2284.85|2281.85|2285.07|2282.07|2280|2277|0
1740078300000|2025-02-20 19:05:00|2284.88|2281.88|2281.84|2278.84|2286.12|2283.12|2281.84|2278.84|0
1740078600000|2025-02-20 19:10:00|2281.81|2278.81|2286.38|2283.38|2286.61|2283.61|2281.59|2278.59|0
1740078900000|2025-02-20 19:15:00|2286.43|2283.43|2283.61|2280.61|2287.01|2284.01|2283.42|2280.42|0
1740079200000|2025-02-20 19:20:00|2283.5|2280.5|2286.36|2283.36|2286.77|2283.77|2283.31|2280.31|0
1740079500000|2025-02-20 19:25:00|2286.35|2283.35|2282.92|2279.92|2286.71|2283.71|2282.63|2279.63|0
1740079800000|2025-02-20 19:30:00|2282.98|2279.98|2281.22|2278.22|2284.77|2281.77|2281.22|2278.22|0
1740080100000|2025-02-20 19:35:00|2281.15|2278.15|2277.87|2274.87|2281.65|2278.65|2277.8|2274.8|0
1740080400000|2025-02-20 19:40:00|2277.83|2274.83|2283.06|2280.06|2283.38|2280.38|2277.38|2274.38|0
1740080700000|2025-02-20 19:45:00|2283.07|2280.07|2288.11|2285.11|2288.36|2285.36|2282.64|2279.64|0
1740081000000|2025-02-20 19:50:00|2288.17|2285.17|2289.06|2286.06|2289.84|2286.84|2287.55|2284.55|0
1740081300000|2025-02-20 19:55:00|2289.03|2286.03|2290.04|2287.04|2291.55|2288.55|2288.65|2285.65|0
1740081600000|2025-02-20 20:00:00|2290.01|2287.01|2290.22|2287.22|2290.51|2287.51|2288.53|2285.53|0
1740081900000|2025-02-20 20:05:00|2290.07|2287.07|2287.54|2284.54|2290.86|2287.86|2287.54|2284.54|0
1740082200000|2025-02-20 20:10:00|2287.55|2284.55|2286.87|2283.87|2288.23|2285.23|2285.64|2282.64|0
1740082500000|2025-02-20 20:15:00|2286.86|2283.86|2288.19|2285.19|2288.4|2285.4|2284.82|2281.82|0
1740082800000|2025-02-20 20:20:00|2288.27|2285.27|2291.08|2288.08|2292.4|2289.4|2288.08|2285.08|0
1740083100000|2025-02-20 20:25:00|2290.87|2287.87|2292.07|2289.07|2292.07|2289.07|2289.86|2286.86|0
1740083400000|2025-02-20 20:30:00|2292.15|2289.15|2292.85|2289.85|2293.54|2290.54|2290.07|2287.07|0
1740083700000|2025-02-20 20:35:00|2293.06|2290.06|2291.1|2288.1|2293.79|2290.79|2290.89|2287.89|0
1740084000000|2025-02-20 20:40:00|2291.04|2288.04|2294.47|2291.47|2294.66|2291.66|2289.79|2286.79|0
1740084300000|2025-02-20 20:45:00|2294.68|2291.68|2297.95|2294.95|2298.34|2295.34|2293.94|2290.94|0
1740084600000|2025-02-20 20:50:00|2297.81|2294.81|2294.5|2291.5|2299.75|2296.75|2293.74|2290.74|0
1740084900000|2025-02-20 20:55:00|2294.59|2291.59|2295.3|2292.3|2296.64|2293.64|2293.57|2290.57|0
1740148200000|2025-02-21 14:30:00|2293.86|2293.86|2295.44|2292.44|2297.7|2294.7|2293.29|2290.29|0
1740148500000|2025-02-21 14:35:00|2294.9|2291.9|2282.12|2279.12|2300.24|2297.24|2280.93|2277.93|0
1740148800000|2025-02-21 14:40:00|2281.64|2278.64|2283.35|2280.35|2284.06|2281.06|2274.19|2271.19|0
1740149100000|2025-02-21 14:45:00|2283.3|2280.3|2288.01|2285.01|2290.93|2287.93|2283.3|2280.3|0
1740149400000|2025-02-21 14:50:00|2288|2285|2275.13|2272.13|2288|2285|2275.11|2272.11|0
1740149700000|2025-02-21 14:55:00|2275.63|2272.63|2270.91|2267.91|2275.65|2272.65|2270.71|2267.71|0
1740150000000|2025-02-21 15:00:00|2270.82|2267.82|2272.58|2269.58|2275.66|2272.66|2267.09|2264.09|0
1740150300000|2025-02-21 15:05:00|2272.7|2269.7|2269.26|2266.26|2273.59|2270.59|2263.89|2260.89|0
1740150600000|2025-02-21 15:10:00|2269.23|2266.23|2270.47|2267.47|2271.78|2268.78|2264.88|2261.88|0
1740150900000|2025-02-21 15:15:00|2270.53|2267.53|2263.79|2260.79|2270.89|2267.89|2263.16|2260.16|0
1740151200000|2025-02-21 15:20:00|2263.67|2260.67|2254.22|2251.22|2264.03|2261.03|2252.72|2249.72|0
1740151500000|2025-02-21 15:25:00|2253.8|2250.8|2253.35|2250.35|2256.9|2253.9|2251.4|2248.4|0
1740151800000|2025-02-21 15:30:00|2253.41|2250.41|2251.06|2248.06|2256.13|2253.13|2248.35|2245.35|0
1740152100000|2025-02-21 15:35:00|2250.63|2247.63|2256.42|2253.42|2258.11|2255.11|2250.58|2247.58|0
1740152400000|2025-02-21 15:40:00|2256.17|2253.17|2249.13|2246.13|2256.34|2253.34|2248.4|2245.4|0
1740152700000|2025-02-21 15:45:00|2248.81|2245.81|2257.01|2254.01|2257.97|2254.97|2248.46|2245.46|0
1740153000000|2025-02-21 15:50:00|2257.13|2254.13|2253.41|2250.41|2257.13|2254.13|2253.41|2250.41|0
1740153300000|2025-02-21 15:55:00|2253.48|2250.48|2262.35|2259.35|2262.35|2259.35|2252.66|2249.66|0
1740153600000|2025-02-21 16:00:00|2262.4|2259.4|2259.01|2256.01|2266.75|2263.75|2258.31|2255.31|0
1740153900000|2025-02-21 16:05:00|2258.99|2255.99|2258.91|2255.91|2262.52|2259.52|2258.55|2255.55|0
1740154200000|2025-02-21 16:10:00|2258.79|2255.79|2265.26|2262.26|2265.36|2262.36|2257.19|2254.19|0
1740154500000|2025-02-21 16:15:00|2265.35|2262.35|2263.66|2260.66|2265.89|2262.89|2262.17|2259.17|0
1740154800000|2025-02-21 16:20:00|2263.67|2260.67|2264.38|2261.38|2264.94|2261.94|2263.05|2260.05|0
1740155100000|2025-02-21 16:25:00|2264.35|2261.35|2260.32|2257.32|2264.35|2261.35|2257.77|2254.77|0
1740155400000|2025-02-21 16:30:00|2260.27|2257.27|2263.49|2260.49|2263.97|2260.97|2259.74|2256.74|0
1740155700000|2025-02-21 16:35:00|2263.39|2260.39|2258.93|2255.93|2263.45|2260.45|2257.64|2254.64|0
1740156000000|2025-02-21 16:40:00|2258.87|2255.87|2256.31|2253.31|2259.53|2256.53|2256.31|2253.31|0
1740156300000|2025-02-21 16:45:00|2256.34|2253.34|2258.72|2255.72|2258.79|2255.79|2254.75|2251.75|0
1740156600000|2025-02-21 16:50:00|2258.73|2255.73|2257.77|2254.77|2259|2256|2255.7|2252.7|0
1740156900000|2025-02-21 16:55:00|2257.98|2254.98|2258.22|2255.22|2262|2259|2257.58|2254.58|0
1740157200000|2025-02-21 17:00:00|2258.25|2255.25|2260.74|2257.74|2260.89|2257.89|2257.67|2254.67|0
1740157500000|2025-02-21 17:05:00|2260.77|2257.77|2255.58|2252.58|2261.12|2258.12|2255.57|2252.57|0
1740157800000|2025-02-21 17:10:00|2255.53|2252.53|2249.71|2246.71|2255.53|2252.53|2248.53|2245.53|0
1740158100000|2025-02-21 17:15:00|2249.99|2246.99|2244.82|2241.82|2250.91|2247.91|2244.29|2241.29|0
1740158400000|2025-02-21 17:20:00|2244.75|2241.75|2243.85|2240.85|2245.8|2242.8|2240.64|2237.64|0
1740158700000|2025-02-21 17:25:00|2243.91|2240.91|2246.11|2243.11|2246.95|2243.95|2243.91|2240.91|0
1740159000000|2025-02-21 17:30:00|2246.14|2243.14|2242.15|2239.15|2247.13|2244.13|2241.39|2238.39|0
1740159300000|2025-02-21 17:35:00|2242.37|2239.37|2238.64|2235.64|2243.7|2240.7|2237.37|2234.37|0
1740159600000|2025-02-21 17:40:00|2238.91|2235.91|2239.86|2236.86|2240.05|2237.05|2236.77|2233.77|0
1740159900000|2025-02-21 17:45:00|2239.84|2236.84|2234.7|2231.7|2239.94|2236.94|2234.64|2231.64|0
1740160200000|2025-02-21 17:50:00|2234.6|2231.6|2235.25|2232.25|2236.03|2233.03|2231.98|2228.98|0
1740160500000|2025-02-21 17:55:00|2235.26|2232.26|2227.51|2224.51|2235.52|2232.52|2225.46|2222.46|0
1740160800000|2025-02-21 18:00:00|2227.49|2224.49|2224.01|2221.01|2227.9|2224.9|2221.76|2218.76|0
1740161100000|2025-02-21 18:05:00|2224.04|2221.04|2218.63|2215.63|2225.33|2222.33|2217.67|2214.67|0
1740161400000|2025-02-21 18:10:00|2218.61|2215.61|2221.4|2218.4|2221.48|2218.48|2215.94|2212.94|0
1740161700000|2025-02-21 18:15:00|2221.32|2218.32|2220.71|2217.71|2226.2|2223.2|2220.13|2217.13|0
1740162000000|2025-02-21 18:20:00|2220.78|2217.78|2218.78|2215.78|2221.69|2218.69|2217.76|2214.76|0
1740162300000|2025-02-21 18:25:00|2218.85|2215.85|2215.45|2212.45|2220.88|2217.88|2214.41|2211.41|0
1740162600000|2025-02-21 18:30:00|2214.74|2211.74|2215.6|2212.6|2216.38|2213.38|2212.66|2209.66|0
1740162900000|2025-02-21 18:35:00|2215.52|2212.52|2217.81|2214.81|2221.87|2218.87|2214.56|2211.56|0
1740163200000|2025-02-21 18:40:00|2217.85|2214.85|2215.34|2212.34|2220.07|2217.07|2215.25|2212.25|0
1740163500000|2025-02-21 18:45:00|2215.32|2212.32|2216.02|2213.02|2217.74|2214.74|2214.88|2211.88|0
1740163800000|2025-02-21 18:50:00|2215.85|2212.85|2215.55|2212.55|2217.82|2214.82|2213.93|2210.93|0
1740164100000|2025-02-21 18:55:00|2215.56|2212.56|2210.58|2207.58|2215.94|2212.94|2210.09|2207.09|0
1740164400000|2025-02-21 19:00:00|2210.62|2207.62|2204.45|2201.45|2211.87|2208.87|2204.1|2201.1|0
1740164700000|2025-02-21 19:05:00|2204.46|2201.46|2204.95|2201.95|2205.62|2202.62|2201.36|2198.36|0
1740165000000|2025-02-21 19:10:00|2204.82|2201.82|2206.03|2203.03|2206.73|2203.73|2201.2|2198.2|0
1740165300000|2025-02-21 19:15:00|2206.05|2203.05|2200.98|2197.98|2206.34|2203.34|2200.39|2197.39|0
1740165600000|2025-02-21 19:20:00|2200.96|2197.96|2194.92|2191.92|2200.96|2197.96|2193.44|2190.44|0
1740165900000|2025-02-21 19:25:00|2194.86|2191.86|2188.87|2185.87|2194.86|2191.86|2188.82|2185.82|0
1740166200000|2025-02-21 19:30:00|2188.92|2185.92|2196.37|2193.37|2199.66|2196.66|2188.92|2185.92|0
1740166500000|2025-02-21 19:35:00|2196.34|2193.34|2191.38|2188.38|2198.15|2195.15|2188.85|2185.85|0
1740166800000|2025-02-21 19:40:00|2191.36|2188.36|2191.57|2188.57|2192.39|2189.39|2188.36|2185.36|0
1740167100000|2025-02-21 19:45:00|2191.54|2188.54|2191.02|2188.02|2192.02|2189.02|2189|2186|0
1740167400000|2025-02-21 19:50:00|2191.08|2188.08|2193.84|2190.84|2197.9|2194.9|2190.9|2187.9|0
1740167700000|2025-02-21 19:55:00|2193.86|2190.86|2191.93|2188.93|2195.9|2192.9|2191.68|2188.68|0
1740168000000|2025-02-21 20:00:00|2191.76|2188.76|2193.94|2190.94|2196.49|2193.49|2191.53|2188.53|0
1740168300000|2025-02-21 20:05:00|2193.99|2190.99|2192.14|2189.14|2196.07|2193.07|2192.1|2189.1|0
1740168600000|2025-02-21 20:10:00|2192.12|2189.12|2192.03|2189.03|2194.74|2191.74|2191.16|2188.16|0
1740168900000|2025-02-21 20:15:00|2192.09|2189.09|2193.63|2190.63|2194.71|2191.71|2191.68|2188.68|0
1740169200000|2025-02-21 20:20:00|2193.72|2190.72|2195.24|2192.24|2195.82|2192.82|2192.55|2189.55|0
1740169500000|2025-02-21 20:25:00|2195.16|2192.16|2192.23|2189.23|2195.31|2192.31|2191.37|2188.37|0
1740169800000|2025-02-21 20:30:00|2192.42|2189.42|2192.63|2189.63|2194.7|2191.7|2190.96|2187.96|0
1740170100000|2025-02-21 20:35:00|2192.42|2189.42|2192.96|2189.96|2194.4|2191.4|2191.22|2188.22|0
1740170400000|2025-02-21 20:40:00|2193.01|2190.01|2188.28|2185.28|2193.38|2190.38|2186.82|2183.82|0
1740170700000|2025-02-21 20:45:00|2188.31|2185.31|2191.54|2188.54|2192.13|2189.13|2186.49|2183.49|0
1740171000000|2025-02-21 20:50:00|2191.56|2188.56|2195.24|2192.24|2195.3|2192.3|2191.03|2188.03|0
1740171300000|2025-02-21 20:55:00|2195.23|2192.23|2189.55|2186.55|2195.51|2192.51|2188.79|2185.79|0
1740407400000|2025-02-24 14:30:00|2180.35|2177.35|2174.08|2171.08|2180.35|2177.35|2172.85|2169.85|0
1740407700000|2025-02-24 14:35:00|2174.07|2171.07|2159.19|2156.19|2181.88|2178.88|2159|2156|0
1740408000000|2025-02-24 14:40:00|2159.25|2156.25|2152.19|2149.19|2163.36|2160.36|2148.45|2145.45|0
1740408300000|2025-02-24 14:45:00|2151.63|2148.63|2147.5|2144.5|2161.59|2158.59|2146.56|2143.56|0
1740408600000|2025-02-24 14:50:00|2147.42|2144.42|2128.24|2125.24|2148.79|2145.79|2124.94|2121.94|0
1740408900000|2025-02-24 14:55:00|2128.61|2125.61|2112.12|2109.12|2128.93|2125.93|2111.94|2108.94|0
1740409200000|2025-02-24 15:00:00|2112.05|2109.05|2097.23|2094.23|2118.86|2115.86|2096.67|2093.67|0
1740409500000|2025-02-24 15:05:00|2097.28|2094.28|2101.64|2098.64|2103.87|2100.87|2084.22|2081.22|0
1740409800000|2025-02-24 15:10:00|2100.9|2097.9|2118.96|2115.96|2119.61|2116.61|2099.6|2096.6|0
1740410100000|2025-02-24 15:15:00|2118.89|2115.89|2109.41|2106.41|2121.76|2118.76|2107.96|2104.96|0
1740410400000|2025-02-24 15:20:00|2109.46|2106.46|2113.47|2110.47|2113.62|2110.62|2104.8|2101.8|0
1740410700000|2025-02-24 15:25:00|2113.37|2110.37|2097.89|2094.89|2113.77|2110.77|2097.31|2094.31|0
1740411000000|2025-02-24 15:30:00|2097.92|2094.92|2103.67|2100.67|2106.52|2103.52|2097.37|2094.37|0
1740411300000|2025-02-24 15:35:00|2103.36|2100.36|2103.68|2100.68|2107.27|2104.27|2097.85|2094.85|0
1740411600000|2025-02-24 15:40:00|2103.64|2100.64|2097.88|2094.88|2107.56|2104.56|2096.28|2093.28|0
1740411900000|2025-02-24 15:45:00|2097.48|2094.48|2090.5|2087.5|2100.95|2097.95|2088.52|2085.52|0
1740412200000|2025-02-24 15:50:00|2090.58|2087.58|2092.22|2089.22|2094.84|2091.84|2087.06|2084.06|0
1740412500000|2025-02-24 15:55:00|2092.2|2089.2|2099.54|2096.54|2100.4|2097.4|2087.43|2084.43|0
1740412800000|2025-02-24 16:00:00|2099.64|2096.64|2102.32|2099.32|2102.85|2099.85|2095.44|2092.44|0
1740413100000|2025-02-24 16:05:00|2102.45|2099.45|2105.95|2102.95|2108.82|2105.82|2102.01|2099.01|0
1740413400000|2025-02-24 16:10:00|2105.92|2102.92|2109.17|2106.17|2111.53|2108.53|2105.64|2102.64|0
1740413700000|2025-02-24 16:15:00|2109.13|2106.13|2114.94|2111.94|2114.94|2111.94|2108.66|2105.66|0
1740414000000|2025-02-24 16:20:00|2114.97|2111.97|2120.45|2117.45|2120.45|2117.45|2113.37|2110.37|0
1740414300000|2025-02-24 16:25:00|2120.59|2117.59|2128.78|2125.78|2129.37|2126.37|2120.31|2117.31|0
1740414600000|2025-02-24 16:30:00|2128.93|2125.93|2126.52|2123.52|2130.86|2127.86|2126.01|2123.01|0
1740414900000|2025-02-24 16:35:00|2126.31|2123.31|2117.54|2114.54|2127.07|2124.07|2116.85|2113.85|0
1740415200000|2025-02-24 16:40:00|2117.61|2114.61|2126.47|2123.47|2130.86|2127.86|2117.5|2114.5|0
1740415500000|2025-02-24 16:45:00|2126.44|2123.44|2126.95|2123.95|2130.37|2127.37|2125.89|2122.89|0
1740415800000|2025-02-24 16:50:00|2126.83|2123.83|2128.64|2125.64|2130.04|2127.04|2124.12|2121.12|0
1740416100000|2025-02-24 16:55:00|2128.85|2125.85|2127.94|2124.94|2129.05|2126.05|2125.75|2122.75|0
1740416400000|2025-02-24 17:00:00|2127.93|2124.93|2130.68|2127.68|2131.55|2128.55|2126.52|2123.52|0
1740416700000|2025-02-24 17:05:00|2130.86|2127.86|2129.51|2126.51|2132.46|2129.46|2126.14|2123.14|0
1740417000000|2025-02-24 17:10:00|2129.62|2126.62|2128.2|2125.2|2132.32|2129.32|2127.29|2124.29|0
1740417300000|2025-02-24 17:15:00|2128.34|2125.34|2140.96|2137.96|2140.96|2137.96|2128.34|2125.34|0
1740417600000|2025-02-24 17:20:00|2140.97|2137.97|2138.36|2135.36|2143.08|2140.08|2137.09|2134.09|0
1740417900000|2025-02-24 17:25:00|2138.42|2135.42|2140.08|2137.08|2142.59|2139.59|2137.38|2134.38|0
1740418200000|2025-02-24 17:30:00|2140.13|2137.13|2134.41|2131.41|2140.32|2137.32|2134.2|2131.2|0
1740418500000|2025-02-24 17:35:00|2134.5|2131.5|2139.29|2136.29|2139.81|2136.81|2133.8|2130.8|0
1740418800000|2025-02-24 17:40:00|2139.32|2136.32|2139.37|2136.37|2141.93|2138.93|2138.19|2135.19|0
1740419100000|2025-02-24 17:45:00|2139.58|2136.58|2139.01|2136.01|2141.74|2138.74|2137.39|2134.39|0
1740419400000|2025-02-24 17:50:00|2139.22|2136.22|2136.23|2133.23|2139.87|2136.87|2136.11|2133.11|0
1740419700000|2025-02-24 17:55:00|2136.32|2133.32|2137.14|2134.14|2139.58|2136.58|2134.48|2131.48|0
1740420000000|2025-02-24 18:00:00|2137.16|2134.16|2139.45|2136.45|2140.24|2137.24|2137.16|2134.16|0
1740420300000|2025-02-24 18:05:00|2139.57|2136.57|2138.95|2135.95|2143|2140|2138.26|2135.26|0
1740420600000|2025-02-24 18:10:00|2139|2136|2141.17|2138.17|2141.47|2138.47|2138.77|2135.77|0
1740420900000|2025-02-24 18:15:00|2141.2|2138.2|2146.3|2143.3|2146.63|2143.63|2141.17|2138.17|0
1740421200000|2025-02-24 18:20:00|2146.28|2143.28|2141.62|2138.62|2146.28|2143.28|2140.25|2137.25|0
1740421500000|2025-02-24 18:25:00|2141.84|2138.84|2145.18|2142.18|2145.18|2142.18|2141.84|2138.84|0
1740421800000|2025-02-24 18:30:00|2145.17|2142.17|2142.57|2139.57|2146.74|2143.74|2141.21|2138.21|0
1740422100000|2025-02-24 18:35:00|2142.61|2139.61|2141.86|2138.86|2142.65|2139.65|2140.52|2137.52|0
1740422400000|2025-02-24 18:40:00|2141.97|2138.97|2142.67|2139.67|2144.75|2141.75|2141.97|2138.97|0
1740422700000|2025-02-24 18:45:00|2142.69|2139.69|2144.62|2141.62|2144.86|2141.86|2142.5|2139.5|0
1740423000000|2025-02-24 18:50:00|2144.63|2141.63|2143.8|2140.8|2145.17|2142.17|2141.53|2138.53|0
1740423300000|2025-02-24 18:55:00|2143.96|2140.96|2140.73|2137.73|2144.07|2141.07|2138.53|2135.53|0
1740423600000|2025-02-24 19:00:00|2140.66|2137.66|2143.73|2140.73|2144.12|2141.12|2140.44|2137.44|0
1740423900000|2025-02-24 19:05:00|2143.72|2140.72|2138.39|2135.39|2143.81|2140.81|2137.01|2134.01|0
1740424200000|2025-02-24 19:10:00|2138.42|2135.42|2137.91|2134.91|2138.62|2135.62|2135.57|2132.57|0
1740424500000|2025-02-24 19:15:00|2137.95|2134.95|2129.9|2126.9|2137.95|2134.95|2129.48|2126.48|0
1740424800000|2025-02-24 19:20:00|2129.96|2126.96|2129.77|2126.77|2130.18|2127.18|2127.01|2124.01|0
1740425100000|2025-02-24 19:25:00|2129.75|2126.75|2126.61|2123.61|2131.19|2128.19|2125.84|2122.84|0
1740425400000|2025-02-24 19:30:00|2126.55|2123.55|2132.89|2129.89|2133.11|2130.11|2125.94|2122.94|0
1740425700000|2025-02-24 19:35:00|2132.83|2129.83|2131.32|2128.32|2132.83|2129.83|2130.62|2127.62|0
1740426000000|2025-02-24 19:40:00|2131.3|2128.3|2126.43|2123.43|2131.82|2128.82|2126.37|2123.37|0
1740426300000|2025-02-24 19:45:00|2126.5|2123.5|2127.54|2124.54|2128.06|2125.06|2125.56|2122.56|0
1740426600000|2025-02-24 19:50:00|2127.63|2124.63|2125.82|2122.82|2128.57|2125.57|2125.21|2122.21|0
1740426900000|2025-02-24 19:55:00|2125.87|2122.87|2121.93|2118.93|2125.87|2122.87|2121.52|2118.52|0
1740427200000|2025-02-24 20:00:00|2121.89|2118.89|2119.19|2116.19|2122.87|2119.87|2116.78|2113.78|0
1740427500000|2025-02-24 20:05:00|2119.18|2116.18|2121.45|2118.45|2122.17|2119.17|2116.54|2113.54|0
1740427800000|2025-02-24 20:10:00|2121.5|2118.5|2120.79|2117.79|2121.78|2118.78|2119.9|2116.9|0
1740428100000|2025-02-24 20:15:00|2120.83|2117.83|2120.98|2117.98|2126.18|2123.18|2119.34|2116.34|0
1740428400000|2025-02-24 20:20:00|2121.51|2118.51|2121.64|2118.64|2124.44|2121.44|2119.5|2116.5|0
1740428700000|2025-02-24 20:25:00|2121.6|2118.6|2118.87|2115.87|2121.6|2118.6|2118.87|2115.87|0
1740429000000|2025-02-24 20:30:00|2118.84|2115.84|2124.57|2121.57|2124.9|2121.9|2118.48|2115.48|0
1740429300000|2025-02-24 20:35:00|2124.49|2121.49|2121.36|2118.36|2124.5|2121.5|2120.28|2117.28|0
1740429600000|2025-02-24 20:40:00|2121.38|2118.38|2114.37|2111.37|2121.53|2118.53|2112.27|2109.27|0
1740429900000|2025-02-24 20:45:00|2114.33|2111.33|2118.48|2115.48|2118.5|2115.5|2114.33|2111.33|0
1740430200000|2025-02-24 20:50:00|2118.47|2115.47|2110.85|2107.85|2118.94|2115.94|2110.52|2107.52|0
1740430500000|2025-02-24 20:55:00|2110.82|2107.82|2110.71|2107.71|2113.3|2110.3|2109.11|2106.11|0
1740493800000|2025-02-25 14:30:00|2089.74|2086.74|2092.38|2089.38|2096.16|2093.16|2088.82|2085.82|0
1740494100000|2025-02-25 14:35:00|2092.47|2089.47|2095.01|2092.01|2097.32|2094.32|2084.23|2081.23|0
1740494400000|2025-02-25 14:40:00|2094.77|2091.77|2080.61|2077.61|2095.36|2092.36|2080.61|2077.61|0
1740494700000|2025-02-25 14:45:00|2079.57|2076.57|2072.58|2069.58|2086.86|2083.86|2071.55|2068.55|0
1740495000000|2025-02-25 14:50:00|2072.64|2069.64|2058.23|2055.23|2073.56|2070.56|2052.47|2049.47|0
1740495300000|2025-02-25 14:55:00|2058.15|2055.15|2066.36|2063.36|2070.25|2067.25|2058.08|2055.08|0
1740495600000|2025-02-25 15:00:00|2066.52|2063.52|2048.48|2045.48|2067.43|2064.43|2047.86|2044.86|0
1740495900000|2025-02-25 15:05:00|2048.5|2045.5|2055.99|2052.99|2056.23|2053.23|2047.58|2044.58|0
1740496200000|2025-02-25 15:10:00|2056.01|2053.01|2040.03|2037.03|2059.8|2056.8|2039.8|2036.8|0
1740496500000|2025-02-25 15:15:00|2040.11|2037.11|2026.32|2023.32|2046.78|2043.78|2026.32|2023.32|0
1740496800000|2025-02-25 15:20:00|2026.84|2023.84|2025.53|2022.53|2033.05|2030.05|2020.57|2017.57|0
1740497100000|2025-02-25 15:25:00|2025.56|2022.56|2025.32|2022.32|2032.67|2029.67|2023.28|2020.28|0
1740497400000|2025-02-25 15:30:00|2024.87|2021.87|2026.56|2023.56|2029.44|2026.44|2022.71|2019.71|0
1740497700000|2025-02-25 15:35:00|2026.64|2023.64|2041.2|2038.2|2041.91|2038.91|2026.56|2023.56|0
1740498000000|2025-02-25 15:40:00|2041.18|2038.18|2037.1|2034.1|2041.94|2038.94|2033.01|2030.01|0
1740498300000|2025-02-25 15:45:00|2037.61|2034.61|2042.37|2039.37|2043.11|2040.11|2035.19|2032.19|0
1740498600000|2025-02-25 15:50:00|2042.42|2039.42|2052.35|2049.35|2052.74|2049.74|2041.45|2038.45|0
1740498900000|2025-02-25 15:55:00|2052.15|2049.15|2049.4|2046.4|2054.04|2051.04|2048.76|2045.76|0
1740499200000|2025-02-25 16:00:00|2049.45|2046.45|2041.33|2038.33|2049.98|2046.98|2040.5|2037.5|0
1740499500000|2025-02-25 16:05:00|2041.29|2038.29|2042.78|2039.78|2045.85|2042.85|2036|2033|0
1740499800000|2025-02-25 16:10:00|2042.93|2039.93|2044.03|2041.03|2047.16|2044.16|2042.42|2039.42|0
1740500100000|2025-02-25 16:15:00|2044.15|2041.15|2044.9|2041.9|2046.1|2043.1|2040.49|2037.49|0
1740500400000|2025-02-25 16:20:00|2044.83|2041.83|2041.77|2038.77|2045.75|2042.75|2038.89|2035.89|0
1740500700000|2025-02-25 16:25:00|2041.74|2038.74|2036.44|2033.44|2042.4|2039.4|2035.81|2032.81|0
1740501000000|2025-02-25 16:30:00|2036.2|2033.2|2038.26|2035.26|2039.1|2036.1|2031.06|2028.06|0
1740501300000|2025-02-25 16:35:00|2038.12|2035.12|2038.02|2035.02|2039.28|2036.28|2032.72|2029.72|0
1740501600000|2025-02-25 16:40:00|2038.05|2035.05|2038.9|2035.9|2039.44|2036.44|2035.7|2032.7|0
1740501900000|2025-02-25 16:45:00|2038.99|2035.99|2047.01|2044.01|2047.4|2044.4|2038.99|2035.99|0
1740502200000|2025-02-25 16:50:00|2047.03|2044.03|2048.86|2045.86|2049.01|2046.01|2045.77|2042.77|0
1740502500000|2025-02-25 16:55:00|2049.02|2046.02|2056.07|2053.07|2059.59|2056.59|2047.87|2044.87|0
1740502800000|2025-02-25 17:00:00|2056.02|2053.02|2053.58|2050.58|2057.78|2054.78|2053.46|2050.46|0
1740503100000|2025-02-25 17:05:00|2053.66|2050.66|2053.97|2050.97|2055.51|2052.51|2050.75|2047.75|0
1740503400000|2025-02-25 17:10:00|2053.82|2050.82|2053.76|2050.76|2056.86|2053.86|2052.81|2049.81|0
1740503700000|2025-02-25 17:15:00|2053.66|2050.66|2052.65|2049.65|2055.99|2052.99|2052.02|2049.02|0
1740504000000|2025-02-25 17:20:00|2052.73|2049.73|2053.5|2050.5|2053.57|2050.57|2046|2043|0
1740504300000|2025-02-25 17:25:00|2053.84|2050.84|2056.51|2053.51|2056.59|2053.59|2052.54|2049.54|0
1740504600000|2025-02-25 17:30:00|2056.58|2053.58|2056.67|2053.67|2057.67|2054.67|2055.13|2052.13|0
1740504900000|2025-02-25 17:35:00|2056.71|2053.71|2063.13|2060.13|2064.82|2061.82|2056.55|2053.55|0
1740505200000|2025-02-25 17:40:00|2063.2|2060.2|2064.04|2061.04|2067.58|2064.58|2062.64|2059.64|0
1740505500000|2025-02-25 17:45:00|2064|2061|2064.75|2061.75|2064.87|2061.87|2062.61|2059.61|0
1740505800000|2025-02-25 17:50:00|2065|2062|2066.46|2063.46|2067.87|2064.87|2064.44|2061.44|0
1740506100000|2025-02-25 17:55:00|2066.45|2063.45|2069.07|2066.07|2071.02|2068.02|2065.27|2062.27|0
1740506400000|2025-02-25 18:00:00|2069.02|2066.02|2073.52|2070.52|2073.58|2070.58|2068.54|2065.54|0
1740506700000|2025-02-25 18:05:00|2073.64|2070.64|2077.14|2074.14|2079.04|2076.04|2072.71|2069.71|0
1740507000000|2025-02-25 18:10:00|2077.09|2074.09|2072.69|2069.69|2077.48|2074.48|2072.69|2069.69|0
1740507300000|2025-02-25 18:15:00|2072.67|2069.67|2068.6|2065.6|2072.96|2069.96|2068.33|2065.33|0
1740507600000|2025-02-25 18:20:00|2068.38|2065.38|2072.77|2069.77|2072.92|2069.92|2068.24|2065.24|0
1740507900000|2025-02-25 18:25:00|2072.65|2069.65|2063.91|2060.91|2072.65|2069.65|2063.91|2060.91|0
1740508200000|2025-02-25 18:30:00|2063.83|2060.83|2061.59|2058.59|2065.05|2062.05|2060.18|2057.18|0
1740508500000|2025-02-25 18:35:00|2061.58|2058.58|2070.11|2067.11|2070.75|2067.75|2061.3|2058.3|0
1740508800000|2025-02-25 18:40:00|2070.18|2067.18|2071.44|2068.44|2072.92|2069.92|2069.73|2066.73|0
1740509100000|2025-02-25 18:45:00|2071.39|2068.39|2070.82|2067.82|2072.25|2069.25|2069.87|2066.87|0
1740509400000|2025-02-25 18:50:00|2070.77|2067.77|2069.16|2066.16|2071.92|2068.92|2066.79|2063.79|0
1740509700000|2025-02-25 18:55:00|2069.2|2066.2|2067.95|2064.95|2069.88|2066.88|2067.39|2064.39|0
1740510000000|2025-02-25 19:00:00|2067.85|2064.85|2068.33|2065.33|2068.88|2065.88|2066.12|2063.12|0
1740510300000|2025-02-25 19:05:00|2068.43|2065.43|2070.1|2067.1|2071.24|2068.24|2068.37|2065.37|0
1740510600000|2025-02-25 19:10:00|2070.14|2067.14|2064.41|2061.41|2070.37|2067.37|2064.3|2061.3|0
1740510900000|2025-02-25 19:15:00|2064.38|2061.38|2062.61|2059.61|2065.38|2062.38|2061.11|2058.11|0
1740511200000|2025-02-25 19:20:00|2062.62|2059.62|2059.46|2056.46|2062.62|2059.62|2058.19|2055.19|0
1740511500000|2025-02-25 19:25:00|2059.41|2056.41|2058.98|2055.98|2061.49|2058.49|2057.75|2054.75|0
1740511800000|2025-02-25 19:30:00|2058.95|2055.95|2062.69|2059.69|2062.69|2059.69|2058.58|2055.58|0
1740512100000|2025-02-25 19:35:00|2062.93|2059.93|2066.84|2063.84|2067.29|2064.29|2059.89|2056.89|0
1740512400000|2025-02-25 19:40:00|2067.16|2064.16|2067.86|2064.86|2068.11|2065.11|2067.16|2064.16|0
1740512700000|2025-02-25 19:45:00|2068.24|2065.24|2067.02|2064.02|2068.25|2065.25|2062.32|2059.32|0
1740513000000|2025-02-25 19:50:00|2067.04|2064.04|2066.4|2063.4|2068.09|2065.09|2066.12|2063.12|0
1740513300000|2025-02-25 19:55:00|2066.49|2063.49|2064.68|2061.68|2067.63|2064.63|2064.62|2061.62|0
1740513600000|2025-02-25 20:00:00|2064.62|2061.62|2066.32|2063.32|2067.97|2064.97|2061.82|2058.82|0
1740513900000|2025-02-25 20:05:00|2066.39|2063.39|2066.93|2063.93|2069.75|2066.75|2066.22|2063.22|0
1740514200000|2025-02-25 20:10:00|2066.97|2063.97|2070.83|2067.83|2070.89|2067.89|2063.42|2060.42|0
1740514500000|2025-02-25 20:15:00|2070.86|2067.86|2073.91|2070.91|2074.87|2071.87|2070.39|2067.39|0
1740514800000|2025-02-25 20:20:00|2073.51|2070.51|2082.09|2079.09|2082.09|2079.09|2073.34|2070.34|0
1740515100000|2025-02-25 20:25:00|2082.15|2079.15|2078.19|2075.19|2082.3|2079.3|2076.93|2073.93|0
1740515400000|2025-02-25 20:30:00|2078.22|2075.22|2076.27|2073.27|2079.04|2076.04|2075.48|2072.48|0
1740515700000|2025-02-25 20:35:00|2076.26|2073.26|2068|2065|2078.43|2075.43|2068|2065|0
1740516000000|2025-02-25 20:40:00|2067.95|2064.95|2067.29|2064.29|2070.77|2067.77|2066.78|2063.78|0
1740516300000|2025-02-25 20:45:00|2067.23|2064.23|2068.6|2065.6|2069.44|2066.44|2064.8|2061.8|0
1740516600000|2025-02-25 20:50:00|2068.78|2065.78|2057.72|2054.72|2068.81|2065.81|2057.62|2054.62|0
1740516900000|2025-02-25 20:55:00|2057.71|2054.71|2060.58|2057.58|2063.23|2060.23|2056.63|2053.63|0
1740580200000|2025-02-26 14:30:00|2104.87|2101.87|2100.3|2097.3|2105.88|2102.88|2100.3|2097.3|0
1740580500000|2025-02-26 14:35:00|2100.43|2097.43|2120.49|2117.49|2120.49|2117.49|2100.43|2097.43|0
1740580800000|2025-02-26 14:40:00|2120.3|2117.3|2119.45|2116.45|2124.31|2121.31|2113.96|2110.96|0
1740581100000|2025-02-26 14:45:00|2119.51|2116.51|2124.72|2121.72|2128.45|2125.45|2117.42|2114.42|0
1740581400000|2025-02-26 14:50:00|2124.58|2121.58|2127.41|2124.41|2128.26|2125.26|2121.54|2118.54|0
1740581700000|2025-02-26 14:55:00|2127.74|2124.74|2124.07|2121.07|2129.79|2126.79|2119.4|2116.4|0
1740582000000|2025-02-26 15:00:00|2124.1|2121.1|2122.58|2119.58|2125.75|2122.75|2117.6|2114.6|0
1740582300000|2025-02-26 15:05:00|2122.62|2119.62|2116.75|2113.75|2124.28|2121.28|2110.23|2107.23|0
1740582600000|2025-02-26 15:10:00|2116.81|2113.81|2121.13|2118.13|2122.65|2119.65|2114.06|2111.06|0
1740582900000|2025-02-26 15:15:00|2121.04|2118.04|2127.87|2124.87|2127.88|2124.88|2119.22|2116.22|0
1740583200000|2025-02-26 15:20:00|2127.91|2124.91|2119.27|2116.27|2128.26|2125.26|2117.11|2114.11|0
1740583500000|2025-02-26 15:25:00|2119.25|2116.25|2110.33|2107.33|2121.06|2118.06|2110.17|2107.17|0
1740583800000|2025-02-26 15:30:00|2110.36|2107.36|2115.98|2112.98|2118.13|2115.13|2110.07|2107.07|0
1740584100000|2025-02-26 15:35:00|2115.96|2112.96|2120.75|2117.75|2125.35|2122.35|2115.96|2112.96|0
1740584400000|2025-02-26 15:40:00|2120.72|2117.72|2125.88|2122.88|2127.98|2124.98|2120.57|2117.57|0
1740584700000|2025-02-26 15:45:00|2126.2|2123.2|2124.64|2121.64|2126.22|2123.22|2123.44|2120.44|0
1740585000000|2025-02-26 15:50:00|2124.66|2121.66|2124.5|2121.5|2127.22|2124.22|2120.4|2117.4|0
1740585300000|2025-02-26 15:55:00|2124.44|2121.44|2129.05|2126.05|2129.58|2126.58|2123.21|2120.21|0
1740585600000|2025-02-26 16:00:00|2129.1|2126.1|2134.29|2131.29|2134.61|2131.61|2129.1|2126.1|0
1740585900000|2025-02-26 16:05:00|2134.27|2131.27|2135.58|2132.58|2136.99|2133.99|2132.83|2129.83|0
1740586200000|2025-02-26 16:10:00|2135.63|2132.63|2140.83|2137.83|2141.1|2138.1|2135.57|2132.57|0
1740586500000|2025-02-26 16:15:00|2140.64|2137.64|2136.64|2133.64|2140.77|2137.77|2134.9|2131.9|0
1740586800000|2025-02-26 16:20:00|2136.63|2133.63|2132.28|2129.28|2137.37|2134.37|2130.51|2127.51|0
1740587100000|2025-02-26 16:25:00|2132.37|2129.37|2134.15|2131.15|2134.3|2131.3|2131.45|2128.45|0
1740587400000|2025-02-26 16:30:00|2134.11|2131.11|2133.04|2130.04|2134.51|2131.51|2131.02|2128.02|0
1740587700000|2025-02-26 16:35:00|2132.9|2129.9|2136.07|2133.07|2136.56|2133.56|2132.52|2129.52|0
1740588000000|2025-02-26 16:40:00|2136.1|2133.1|2134.24|2131.24|2137.19|2134.19|2131.41|2128.41|0
1740588300000|2025-02-26 16:45:00|2134.28|2131.28|2134.98|2131.98|2135.62|2132.62|2132.73|2129.73|0
1740588600000|2025-02-26 16:50:00|2135.23|2132.23|2140.62|2137.62|2141.46|2138.46|2135.2|2132.2|0
1740588900000|2025-02-26 16:55:00|2140.51|2137.51|2130.08|2127.08|2140.51|2137.51|2129.59|2126.59|0
1740589200000|2025-02-26 17:00:00|2130.06|2127.06|2133.89|2130.89|2133.92|2130.92|2127.56|2124.56|0
1740589500000|2025-02-26 17:05:00|2133.85|2130.85|2133.89|2130.89|2138.13|2135.13|2133.43|2130.43|0
1740589800000|2025-02-26 17:10:00|2133.83|2130.83|2135.47|2132.47|2136.2|2133.2|2132.83|2129.83|0
1740590100000|2025-02-26 17:15:00|2135.55|2132.55|2133.06|2130.06|2137.26|2134.26|2129.98|2126.98|0
1740590400000|2025-02-26 17:20:00|2133.01|2130.01|2134.88|2131.88|2135.08|2132.08|2131.4|2128.4|0
1740590700000|2025-02-26 17:25:00|2134.91|2131.91|2133.6|2130.6|2134.97|2131.97|2131.89|2128.89|0
1740591000000|2025-02-26 17:30:00|2133.69|2130.69|2132.19|2129.19|2135.88|2132.88|2129.42|2126.42|0
1740591300000|2025-02-26 17:35:00|2132.23|2129.23|2129.36|2126.36|2132.48|2129.48|2127.83|2124.83|0
1740591600000|2025-02-26 17:40:00|2129.37|2126.37|2130.57|2127.57|2132.01|2129.01|2126.19|2123.19|0
1740591900000|2025-02-26 17:45:00|2130.48|2127.48|2127.02|2124.02|2131.11|2128.11|2126.94|2123.94|0
1740592200000|2025-02-26 17:50:00|2127.03|2124.03|2127.16|2124.16|2127.16|2124.16|2121.18|2118.18|0
1740592500000|2025-02-26 17:55:00|2127.09|2124.09|2121.83|2118.83|2129.09|2126.09|2118.85|2115.85|0
1740592800000|2025-02-26 18:00:00|2121.9|2118.9|2117.98|2114.98|2122.89|2119.89|2115.5|2112.5|0
1740593100000|2025-02-26 18:05:00|2117.96|2114.96|2118.76|2115.76|2119.27|2116.27|2115.21|2112.21|0
1740593400000|2025-02-26 18:10:00|2118.65|2115.65|2121.51|2118.51|2121.56|2118.56|2118.65|2115.65|0
1740593700000|2025-02-26 18:15:00|2121.44|2118.44|2120.33|2117.33|2121.74|2118.74|2116.38|2113.38|0
1740594000000|2025-02-26 18:20:00|2120.29|2117.29|2121.57|2118.57|2123.8|2120.8|2119.53|2116.53|0
1740594300000|2025-02-26 18:25:00|2121.59|2118.59|2112.08|2109.08|2121.67|2118.67|2111.91|2108.91|0
1740594600000|2025-02-26 18:30:00|2111.71|2108.71|2114.62|2111.62|2115.26|2112.26|2110.82|2107.82|0
1740594900000|2025-02-26 18:35:00|2114.69|2111.69|2110.55|2107.55|2115.28|2112.28|2110.55|2107.55|0
1740595200000|2025-02-26 18:40:00|2110.57|2107.57|2108.16|2105.16|2111.22|2108.22|2105.49|2102.49|0
1740595500000|2025-02-26 18:45:00|2108.22|2105.22|2108.35|2105.35|2110.2|2107.2|2107.23|2104.23|0
1740595800000|2025-02-26 18:50:00|2108.44|2105.44|2104.6|2101.6|2108.96|2105.96|2103.68|2100.68|0
1740596100000|2025-02-26 18:55:00|2104.59|2101.59|2100.94|2097.94|2105.5|2102.5|2097.23|2094.23|0
1740596400000|2025-02-26 19:00:00|2100.92|2097.92|2100.18|2097.18|2105.54|2102.54|2097.52|2094.52|0
1740596700000|2025-02-26 19:05:00|2100.13|2097.13|2097.65|2094.65|2100.75|2097.75|2094.74|2091.74|0
1740597000000|2025-02-26 19:10:00|2097.67|2094.67|2100.26|2097.26|2100.6|2097.6|2097.67|2094.67|0
1740597300000|2025-02-26 19:15:00|2100.23|2097.23|2103.66|2100.66|2103.66|2100.66|2095.47|2092.47|0
1740597600000|2025-02-26 19:20:00|2103.84|2100.84|2106.69|2103.69|2109.57|2106.57|2103.39|2100.39|0
1740597900000|2025-02-26 19:25:00|2106.67|2103.67|2103.78|2100.78|2106.72|2103.72|2103.73|2100.73|0
1740598200000|2025-02-26 19:30:00|2103.82|2100.82|2106.88|2103.88|2107.17|2104.17|2102.49|2099.49|0
1740598500000|2025-02-26 19:35:00|2106.89|2103.89|2107.77|2104.77|2108.29|2105.29|2105.35|2102.35|0
1740598800000|2025-02-26 19:40:00|2107.8|2104.8|2105.09|2102.09|2109.3|2106.3|2105.09|2102.09|0
1740599100000|2025-02-26 19:45:00|2105.1|2102.1|2104.58|2101.58|2107.57|2104.57|2104.54|2101.54|0
1740599400000|2025-02-26 19:50:00|2104.57|2101.57|2105.33|2102.33|2105.47|2102.47|2102.67|2099.67|0
1740599700000|2025-02-26 19:55:00|2105.28|2102.28|2096.17|2093.17|2105.71|2102.71|2095.97|2092.97|0
1740600000000|2025-02-26 20:00:00|2096.25|2093.25|2097.76|2094.76|2099.29|2096.29|2093.99|2090.99|0
1740600300000|2025-02-26 20:05:00|2097.59|2094.59|2101.24|2098.24|2102.29|2099.29|2097.53|2094.53|0
1740600600000|2025-02-26 20:10:00|2101.33|2098.33|2101.66|2098.66|2103.39|2100.39|2100.95|2097.95|0
1740600900000|2025-02-26 20:15:00|2101.77|2098.77|2103.73|2100.73|2103.75|2100.75|2101.13|2098.13|0
1740601200000|2025-02-26 20:20:00|2103.75|2100.75|2108.13|2105.13|2109.05|2106.05|2101.29|2098.29|0
1740601500000|2025-02-26 20:25:00|2108.14|2105.14|2110.84|2107.84|2112.33|2109.33|2108.08|2105.08|0
1740601800000|2025-02-26 20:30:00|2110.83|2107.83|2108.08|2105.08|2110.83|2107.83|2105.35|2102.35|0
1740602100000|2025-02-26 20:35:00|2108.09|2105.09|2110.4|2107.4|2110.41|2107.41|2107.02|2104.02|0
1740602400000|2025-02-26 20:40:00|2110.38|2107.38|2114.79|2111.79|2115.04|2112.04|2107.67|2104.67|0
1740602700000|2025-02-26 20:45:00|2114.78|2111.78|2116.15|2113.15|2117.68|2114.68|2111.3|2108.3|0
1740603000000|2025-02-26 20:50:00|2116.19|2113.19|2113.55|2110.55|2116.63|2113.63|2111.82|2108.82|0
1740603300000|2025-02-26 20:55:00|2113.49|2110.49|2109.13|2106.13|2113.64|2110.64|2107.92|2104.92|0
1740666600000|2025-02-27 14:30:00|2150.62|2147.62|2142.97|2139.97|2152.96|2149.96|2142.8|2139.8|0
1740666900000|2025-02-27 14:35:00|2141.12|2138.12|2126.92|2123.92|2143.88|2140.88|2126.92|2123.92|0
1740667200000|2025-02-27 14:40:00|2126.76|2123.76|2102.66|2099.66|2127.11|2124.11|2100.49|2097.49|0
1740667500000|2025-02-27 14:45:00|2102.76|2099.76|2108.87|2105.87|2118.6|2115.6|2102.76|2099.76|0
1740667800000|2025-02-27 14:50:00|2108.84|2105.84|2086.59|2083.59|2113.03|2110.03|2086.31|2083.31|0
1740668100000|2025-02-27 14:55:00|2086.33|2083.33|2069.79|2066.79|2086.33|2083.33|2069.14|2066.14|0
1740668400000|2025-02-27 15:00:00|2069.98|2066.98|2076.62|2073.62|2076.96|2073.96|2056.26|2053.26|0
1740668700000|2025-02-27 15:05:00|2076.97|2073.97|2080.72|2077.72|2084.63|2081.63|2075.57|2072.57|0
1740669000000|2025-02-27 15:10:00|2080.82|2077.82|2099.17|2096.17|2103.43|2100.43|2080.64|2077.64|0
1740669300000|2025-02-27 15:15:00|2099.49|2096.49|2103.19|2100.19|2107.69|2104.69|2099.22|2096.22|0
1740669600000|2025-02-27 15:20:00|2103.77|2100.77|2108.96|2105.96|2114.57|2111.57|2098.03|2095.03|0
1740669900000|2025-02-27 15:25:00|2108.94|2105.94|2109.3|2106.3|2110.53|2107.53|2105.05|2102.05|0
1740670200000|2025-02-27 15:30:00|2109.27|2106.27|2098.96|2095.96|2110.94|2107.94|2094.57|2091.57|0
1740670500000|2025-02-27 15:35:00|2099.01|2096.01|2107.95|2104.95|2110.66|2107.66|2096.25|2093.25|0
1740670800000|2025-02-27 15:40:00|2107.86|2104.86|2105.3|2102.3|2107.94|2104.94|2100.54|2097.54|0
1740671100000|2025-02-27 15:45:00|2105.4|2102.4|2104.91|2101.91|2107.34|2104.34|2101.55|2098.55|0
1740671400000|2025-02-27 15:50:00|2104.96|2101.96|2091.87|2088.87|2105.23|2102.23|2091.12|2088.12|0
1740671700000|2025-02-27 15:55:00|2091.8|2088.8|2089.34|2086.34|2094.96|2091.96|2089.19|2086.19|0
1740672000000|2025-02-27 16:00:00|2089.39|2086.39|2091.99|2088.99|2098.69|2095.69|2089.34|2086.34|0
1740672300000|2025-02-27 16:05:00|2091.95|2088.95|2095.77|2092.77|2097.93|2094.93|2091.95|2088.95|0
1740672600000|2025-02-27 16:10:00|2095.79|2092.79|2108.4|2105.4|2108.4|2105.4|2095.79|2092.79|0
1740672900000|2025-02-27 16:15:00|2108.5|2105.5|2110.79|2107.79|2113.17|2110.17|2107.97|2104.97|0
1740673200000|2025-02-27 16:20:00|2110.95|2107.95|2109.74|2106.74|2113.74|2110.74|2109.64|2106.64|0
1740673500000|2025-02-27 16:25:00|2109.66|2106.66|2100.97|2097.97|2110.12|2107.12|2100.01|2097.01|0
1740673800000|2025-02-27 16:30:00|2100.96|2097.96|2104.3|2101.3|2105.6|2102.6|2100.11|2097.11|0
1740674100000|2025-02-27 16:35:00|2104.27|2101.27|2102.17|2099.17|2105.9|2102.9|2100.76|2097.76|0
1740674400000|2025-02-27 16:40:00|2102.34|2099.34|2102.21|2099.21|2104.51|2101.51|2100.71|2097.71|0
1740674700000|2025-02-27 16:45:00|2102.36|2099.36|2100.72|2097.72|2102.68|2099.68|2099.46|2096.46|0
1740675000000|2025-02-27 16:50:00|2100.79|2097.79|2093.16|2090.16|2101.01|2098.01|2092.47|2089.47|0
1740675300000|2025-02-27 16:55:00|2093.13|2090.13|2090.01|2087.01|2094.25|2091.25|2089.54|2086.54|0
1740675600000|2025-02-27 17:00:00|2090.13|2087.13|2093.9|2090.9|2095.93|2092.93|2089.17|2086.17|0
1740675900000|2025-02-27 17:05:00|2093.97|2090.97|2092.77|2089.77|2094.64|2091.64|2091.02|2088.02|0
1740676200000|2025-02-27 17:10:00|2092.76|2089.76|2092.12|2089.12|2095.43|2092.43|2091.12|2088.12|0
1740676500000|2025-02-27 17:15:00|2092.26|2089.26|2086.03|2083.03|2092.89|2089.89|2085.98|2082.98|0
1740676800000|2025-02-27 17:20:00|2086.17|2083.17|2090.61|2087.61|2091.57|2088.57|2084.56|2081.56|0
1740677100000|2025-02-27 17:25:00|2090.58|2087.58|2095.64|2092.64|2095.71|2092.71|2089.79|2086.79|0
1740677400000|2025-02-27 17:30:00|2095.72|2092.72|2095.98|2092.98|2098.83|2095.83|2094.02|2091.02|0
1740677700000|2025-02-27 17:35:00|2096.01|2093.01|2095.11|2092.11|2097.88|2094.88|2095.08|2092.08|0
1740678000000|2025-02-27 17:40:00|2095.09|2092.09|2090.36|2087.36|2095.09|2092.09|2087.26|2084.26|0
1740678300000|2025-02-27 17:45:00|2090.71|2087.71|2091.96|2088.96|2093.29|2090.29|2090.57|2087.57|0
1740678600000|2025-02-27 17:50:00|2091.97|2088.97|2093.91|2090.91|2095.47|2092.47|2089.3|2086.3|0
1740678900000|2025-02-27 17:55:00|2093.9|2090.9|2095.76|2092.76|2095.78|2092.78|2093.21|2090.21|0
1740679200000|2025-02-27 18:00:00|2095.79|2092.79|2100.02|2097.02|2102.25|2099.25|2095.79|2092.79|0
1740679500000|2025-02-27 18:05:00|2100.01|2097.01|2100.23|2097.23|2100.89|2097.89|2097.15|2094.15|0
1740679800000|2025-02-27 18:10:00|2100.24|2097.24|2105.81|2102.81|2106.41|2103.41|2099.07|2096.07|0
1740680100000|2025-02-27 18:15:00|2105.82|2102.82|2103.14|2100.14|2106.67|2103.67|2100.81|2097.81|0
1740680400000|2025-02-27 18:20:00|2103.13|2100.13|2103.46|2100.46|2104.24|2101.24|2100.81|2097.81|0
1740680700000|2025-02-27 18:25:00|2103.49|2100.49|2102.63|2099.63|2104.79|2101.79|2099.77|2096.77|0
1740681000000|2025-02-27 18:30:00|2102.59|2099.59|2103.64|2100.64|2105.15|2102.15|2101.93|2098.93|0
1740681300000|2025-02-27 18:35:00|2103.57|2100.57|2100.83|2097.83|2103.66|2100.66|2099.8|2096.8|0
1740681600000|2025-02-27 18:40:00|2101.06|2098.06|2098.66|2095.66|2101.8|2098.8|2098.66|2095.66|0
1740681900000|2025-02-27 18:45:00|2098.58|2095.58|2097.91|2094.91|2098.65|2095.65|2095.38|2092.38|0
1740682200000|2025-02-27 18:50:00|2097.93|2094.93|2097.46|2094.46|2098.01|2095.01|2094.14|2091.14|0
1740682500000|2025-02-27 18:55:00|2097.51|2094.51|2092.99|2089.99|2098.79|2095.79|2092.55|2089.55|0
1740682800000|2025-02-27 19:00:00|2092.86|2089.86|2090.72|2087.72|2092.97|2089.97|2088.36|2085.36|0
1740683100000|2025-02-27 19:05:00|2090.69|2087.69|2087.77|2084.77|2090.73|2087.73|2087.09|2084.09|0
1740683400000|2025-02-27 19:10:00|2087.82|2084.82|2083.41|2080.41|2089.59|2086.59|2083.15|2080.15|0
1740683700000|2025-02-27 19:15:00|2083.42|2080.42|2081.03|2078.03|2083.42|2080.42|2077.32|2074.32|0
1740684000000|2025-02-27 19:20:00|2081.19|2078.19|2074.69|2071.69|2082.16|2079.16|2074.29|2071.29|0
1740684300000|2025-02-27 19:25:00|2074.72|2071.72|2068.38|2065.38|2075.72|2072.72|2068.29|2065.29|0
1740684600000|2025-02-27 19:30:00|2068.32|2065.32|2056.29|2053.29|2068.4|2065.4|2053.59|2050.59|0
1740684900000|2025-02-27 19:35:00|2056.32|2053.32|2055.48|2052.48|2060.03|2057.03|2055.21|2052.21|0
1740685200000|2025-02-27 19:40:00|2055.7|2052.7|2054.9|2051.9|2056.72|2053.72|2051.24|2048.24|0
1740685500000|2025-02-27 19:45:00|2054.99|2051.99|2057.34|2054.34|2061.01|2058.01|2054.99|2051.99|0
1740685800000|2025-02-27 19:50:00|2057.54|2054.54|2059.99|2056.99|2061.41|2058.41|2055.71|2052.71|0
1740686100000|2025-02-27 19:55:00|2059.82|2056.82|2058.16|2055.16|2062.47|2059.47|2058.16|2055.16|0
1740686400000|2025-02-27 20:00:00|2058.23|2055.23|2047.64|2044.64|2059.16|2056.16|2045.5|2042.5|0
1740686700000|2025-02-27 20:05:00|2047.62|2044.62|2044.97|2041.97|2049.54|2046.54|2044.19|2041.19|0
1740687000000|2025-02-27 20:10:00|2044.66|2041.66|2041.93|2038.93|2047.39|2044.39|2039.39|2036.39|0
1740687300000|2025-02-27 20:15:00|2042.15|2039.15|2038.12|2035.12|2044.67|2041.67|2037.12|2034.12|0
1740687600000|2025-02-27 20:20:00|2038.06|2035.06|2043.44|2040.44|2045.2|2042.2|2035.96|2032.96|0
1740687900000|2025-02-27 20:25:00|2043.32|2040.32|2034.31|2031.31|2046.6|2043.6|2034.31|2031.31|0
1740688200000|2025-02-27 20:30:00|2034.16|2031.16|2036.23|2033.23|2039.4|2036.4|2034.09|2031.09|0
1740688500000|2025-02-27 20:35:00|2036.33|2033.33|2033.84|2030.84|2039.69|2036.69|2033.44|2030.44|0
1740688800000|2025-02-27 20:40:00|2033.65|2030.65|2029.81|2026.81|2033.73|2030.73|2028.44|2025.44|0
1740689100000|2025-02-27 20:45:00|2029.82|2026.82|2031.85|2028.85|2033.27|2030.27|2025.16|2022.16|0
1740689400000|2025-02-27 20:50:00|2031.74|2028.74|2029.35|2026.35|2037.09|2034.09|2029.05|2026.05|0
1740689700000|2025-02-27 20:55:00|2029.29|2026.29|2023.57|2020.57|2029.29|2026.29|2022.74|2019.74|0
1740753000000|2025-02-28 14:30:00|1981.98|1978.98|1980.95|1977.95|1984.25|1981.25|1978.64|1975.64|0
1740753300000|2025-02-28 14:35:00|1981.77|1978.77|1999.84|1996.84|2011|2008|1981.72|1978.72|0
1740753600000|2025-02-28 14:40:00|1999.49|1996.49|2004.99|2001.99|2006.43|2003.43|1990.71|1987.71|0
1740753900000|2025-02-28 14:45:00|2004.62|2001.62|2010.43|2007.43|2017.27|2014.27|2001.74|1998.74|0
1740754200000|2025-02-28 14:50:00|2010.51|2007.51|2010.23|2007.23|2021.04|2018.04|2008.92|2005.92|0
1740754500000|2025-02-28 14:55:00|2010.2|2007.2|2007.08|2004.08|2012.11|2009.11|1999.83|1996.83|0
1740754800000|2025-02-28 15:00:00|2006.97|2003.97|2013.38|2010.38|2016.4|2013.4|2002.1|1999.1|0
1740755100000|2025-02-28 15:05:00|2013.53|2010.53|2025.82|2022.82|2026.53|2023.53|2007.69|2004.69|0
1740755400000|2025-02-28 15:10:00|2025.86|2022.86|2038.06|2035.06|2038.11|2035.11|2023.4|2020.4|0
1740755700000|2025-02-28 15:15:00|2038.09|2035.09|2036.02|2033.02|2039.81|2036.81|2031.47|2028.47|0
1740756000000|2025-02-28 15:20:00|2035.88|2032.88|2046.59|2043.59|2046.61|2043.61|2034.03|2031.03|0
1740756300000|2025-02-28 15:25:00|2046.74|2043.74|2052.16|2049.16|2052.16|2049.16|2044.06|2041.06|0
1740756600000|2025-02-28 15:30:00|2052.19|2049.19|2050.52|2047.52|2055|2052|2047.86|2044.86|0
1740756900000|2025-02-28 15:35:00|2050.28|2047.28|2039.87|2036.87|2051.15|2048.15|2038.65|2035.65|0
1740757200000|2025-02-28 15:40:00|2039.83|2036.83|2041.81|2038.81|2042.88|2039.88|2038.31|2035.31|0
1740757500000|2025-02-28 15:45:00|2041.86|2038.86|2040.92|2037.92|2046.92|2043.92|2038.93|2035.93|0
1740757800000|2025-02-28 15:50:00|2040.76|2037.76|2043.62|2040.62|2046.35|2043.35|2040.62|2037.62|0
1740758100000|2025-02-28 15:55:00|2043.7|2040.7|2047.18|2044.18|2047.18|2044.18|2041.7|2038.7|0
1740758400000|2025-02-28 16:00:00|2047.23|2044.23|2045.1|2042.1|2050.85|2047.85|2044.43|2041.43|0
1740758700000|2025-02-28 16:05:00|2045.22|2042.22|2045.94|2042.94|2050.27|2047.27|2043.89|2040.89|0
1740759000000|2025-02-28 16:10:00|2045.68|2042.68|2037.84|2034.84|2045.76|2042.76|2037.75|2034.75|0
1740759300000|2025-02-28 16:15:00|2037.72|2034.72|2032.17|2029.17|2037.72|2034.72|2024.67|2021.67|0
1740759600000|2025-02-28 16:20:00|2031.96|2028.96|2029.27|2026.27|2037.63|2034.63|2029.27|2026.27|0
1740759900000|2025-02-28 16:25:00|2029.32|2026.32|2023.31|2020.31|2032.12|2029.12|2023|2020|0
1740760200000|2025-02-28 16:30:00|2023.11|2020.11|2030.54|2027.54|2030.54|2027.54|2021.31|2018.31|0
1740760500000|2025-02-28 16:35:00|2030.59|2027.59|2035.47|2032.47|2036.04|2033.04|2030.49|2027.49|0
1740760800000|2025-02-28 16:40:00|2035.49|2032.49|2037.95|2034.95|2039.07|2036.07|2034.92|2031.92|0
1740761100000|2025-02-28 16:45:00|2037.93|2034.93|2036.61|2033.61|2038.81|2035.81|2034.55|2031.55|0
1740761400000|2025-02-28 16:50:00|2036.64|2033.64|2037.28|2034.28|2037.47|2034.47|2031.89|2028.89|0
1740761700000|2025-02-28 16:55:00|2037.26|2034.26|2032.34|2029.34|2037.39|2034.39|2032.1|2029.1|0
1740762000000|2025-02-28 17:00:00|2032.37|2029.37|2032.13|2029.13|2034.22|2031.22|2031.1|2028.1|0
1740762300000|2025-02-28 17:05:00|2032.29|2029.29|2032.02|2029.02|2035.17|2032.17|2030.04|2027.04|0
1740762600000|2025-02-28 17:10:00|2031.97|2028.97|2035.81|2032.81|2035.91|2032.91|2031.68|2028.68|0
1740762900000|2025-02-28 17:15:00|2035.82|2032.82|2039.75|2036.75|2039.75|2036.75|2033.46|2030.46|0
1740763200000|2025-02-28 17:20:00|2039.74|2036.74|2032.04|2029.04|2040.38|2037.38|2029.01|2026.01|0
1740763500000|2025-02-28 17:25:00|2031.98|2028.98|2034.78|2031.78|2036.51|2033.51|2031.93|2028.93|0
1740763800000|2025-02-28 17:30:00|2034.77|2031.77|2031.45|2028.45|2035|2032|2030.36|2027.36|0
1740764100000|2025-02-28 17:35:00|2031.51|2028.51|2031.85|2028.85|2032.76|2029.76|2029.38|2026.38|0
1740764400000|2025-02-28 17:40:00|2031.86|2028.86|2020.43|2017.43|2032|2029|2020.37|2017.37|0
1740764700000|2025-02-28 17:45:00|2020.36|2017.36|2014.31|2011.31|2022.39|2019.39|2014.31|2011.31|0
1740765000000|2025-02-28 17:50:00|2014.57|2011.57|2018.07|2015.07|2020.29|2017.29|2010.55|2007.55|0
1740765300000|2025-02-28 17:55:00|2018.16|2015.16|2006.87|2003.87|2018.34|2015.34|2006.87|2003.87|0
1740765600000|2025-02-28 18:00:00|2006.53|2003.53|2007.84|2004.84|2012.14|2009.14|2005.52|2002.52|0
1740765900000|2025-02-28 18:05:00|2007.96|2004.96|2009.15|2006.15|2009.75|2006.75|2006.23|2003.23|0
1740766200000|2025-02-28 18:10:00|2009.08|2006.08|2007.63|2004.63|2009.12|2006.12|2005.36|2002.36|0
1740766500000|2025-02-28 18:15:00|2007.69|2004.69|2001.68|1998.68|2012.04|2009.04|2000.03|1997.03|0
1740766800000|2025-02-28 18:20:00|2001.58|1998.58|2001.55|1998.55|2004.95|2001.95|2000.38|1997.38|0
1740767100000|2025-02-28 18:25:00|2001.59|1998.59|2015.18|2012.18|2015.18|2012.18|2001.41|1998.41|0
1740767400000|2025-02-28 18:30:00|2015.36|2012.36|2015.37|2012.37|2018.04|2015.04|2011.71|2008.71|0
1740767700000|2025-02-28 18:35:00|2015.42|2012.42|2020.85|2017.85|2021.73|2018.73|2014.89|2011.89|0
1740768000000|2025-02-28 18:40:00|2020.79|2017.79|2022.99|2019.99|2024.14|2021.14|2018.16|2015.16|0
1740768300000|2025-02-28 18:45:00|2022.78|2019.78|2020.42|2017.42|2023.59|2020.59|2019.84|2016.84|0
1740768600000|2025-02-28 18:50:00|2020.44|2017.44|2019.18|2016.18|2023.36|2020.36|2018.54|2015.54|0
1740768900000|2025-02-28 18:55:00|2019.23|2016.23|2007.98|2004.98|2019.82|2016.82|2007.61|2004.61|0
1740769200000|2025-02-28 19:00:00|2008.11|2005.11|2009.64|2006.64|2013.95|2010.95|2007.89|2004.89|0
1740769500000|2025-02-28 19:05:00|2009.6|2006.6|2009.83|2006.83|2012.57|2009.57|2008.31|2005.31|0
1740769800000|2025-02-28 19:10:00|2009.91|2006.91|2008.76|2005.76|2010.38|2007.38|2007.58|2004.58|0
1740770100000|2025-02-28 19:15:00|2008.79|2005.79|2016.24|2013.24|2016.46|2013.46|2008.75|2005.75|0
1740770400000|2025-02-28 19:20:00|2016.22|2013.22|2013.15|2010.15|2016.39|2013.39|2010.23|2007.23|0
1740770700000|2025-02-28 19:25:00|2013.17|2010.17|2015.07|2012.07|2016.06|2013.06|2012.93|2009.93|0
1740771000000|2025-02-28 19:30:00|2015.02|2012.02|2019.18|2016.18|2022.27|2019.27|2013.88|2010.88|0
1740771300000|2025-02-28 19:35:00|2019.21|2016.21|2024.39|2021.39|2025.6|2022.6|2018.55|2015.55|0
1740771600000|2025-02-28 19:40:00|2024.43|2021.43|2025.62|2022.62|2026.77|2023.77|2023.29|2020.29|0
1740771900000|2025-02-28 19:45:00|2025.61|2022.61|2027.14|2024.14|2027.39|2024.39|2023.78|2020.78|0
1740772200000|2025-02-28 19:50:00|2027.01|2024.01|2025.75|2022.75|2028.4|2025.4|2024.61|2021.61|0
1740772500000|2025-02-28 19:55:00|2025.73|2022.73|2028.06|2025.06|2028.26|2025.26|2024.44|2021.44|0
1740772800000|2025-02-28 20:00:00|2027.99|2024.99|2031.26|2028.26|2031.55|2028.55|2025.78|2022.78|0
1740773100000|2025-02-28 20:05:00|2031.35|2028.35|2034.49|2031.49|2035.02|2032.02|2030.27|2027.27|0
1740773400000|2025-02-28 20:10:00|2034.51|2031.51|2031.12|2028.12|2034.89|2031.89|2029.35|2026.35|0
1740773700000|2025-02-28 20:15:00|2030.94|2027.94|2029.01|2026.01|2031.69|2028.69|2028.16|2025.16|0
1740774000000|2025-02-28 20:20:00|2028.99|2025.99|2026.06|2023.06|2030.36|2027.36|2024.19|2021.19|0
1740774300000|2025-02-28 20:25:00|2026.11|2023.11|2031.95|2028.95|2032.15|2029.15|2026.11|2023.11|0
1740774600000|2025-02-28 20:30:00|2031.88|2028.88|2023.52|2020.52|2031.96|2028.96|2023.52|2020.52|0
1740774900000|2025-02-28 20:35:00|2023.46|2020.46|2027.36|2024.36|2028.42|2025.42|2021.53|2018.53|0
1740775200000|2025-02-28 20:40:00|2027.45|2024.45|2029.03|2026.03|2031.76|2028.76|2027.45|2024.45|0
1740775500000|2025-02-28 20:45:00|2029.12|2026.12|2032.33|2029.33|2032.57|2029.57|2028.27|2025.27|0
1740775800000|2025-02-28 20:50:00|2032.27|2029.27|2046.48|2043.48|2046.48|2043.48|2032.27|2029.27|0
1740776100000|2025-02-28 20:55:00|2046.5|2043.5|2051.02|2048.02|2052.49|2049.49|2046.45|2043.45|0
1741012200000|2025-03-03 14:30:00|2077.4|2074.4|2075.06|2072.06|2080.25|2077.25|2072.62|2069.62|0
1741012500000|2025-03-03 14:35:00|2074.89|2071.89|2057.43|2054.43|2079.03|2076.03|2052.12|2049.12|0
1741012800000|2025-03-03 14:40:00|2057.28|2054.28|2045.63|2042.63|2057.53|2054.53|2045.11|2042.11|0
1741013100000|2025-03-03 14:45:00|2045.42|2042.42|2051.72|2048.72|2057.51|2054.51|2042.02|2039.02|0
1741013400000|2025-03-03 14:50:00|2051.74|2048.74|2037.76|2034.76|2053.78|2050.78|2037.76|2034.76|0
1741013700000|2025-03-03 14:55:00|2037.59|2034.59|2023.9|2020.9|2038.61|2035.61|2021.89|2018.89|0
1741014000000|2025-03-03 15:00:00|2023.8|2020.8|2026.73|2023.73|2026.82|2023.82|2010.89|2007.89|0
1741014300000|2025-03-03 15:05:00|2026.68|2023.68|2024.39|2021.39|2034.01|2031.01|2022.34|2019.34|0
1741014600000|2025-03-03 15:10:00|2024.61|2021.61|2027.94|2024.94|2034.42|2031.42|2021.93|2018.93|0
1741014900000|2025-03-03 15:15:00|2027.73|2024.73|2026.3|2023.3|2030.02|2027.02|2024.12|2021.12|0
1741015200000|2025-03-03 15:20:00|2027.08|2024.08|2042.08|2039.08|2046.14|2043.14|2026.97|2023.97|0
1741015500000|2025-03-03 15:25:00|2042.04|2039.04|2045.66|2042.66|2046.02|2043.02|2036.84|2033.84|0
1741015800000|2025-03-03 15:30:00|2045.7|2042.7|2043.24|2040.24|2051.84|2048.84|2040.9|2037.9|0
1741016100000|2025-03-03 15:35:00|2043.65|2040.65|2038.94|2035.94|2044.6|2041.6|2031.8|2028.8|0
1741016400000|2025-03-03 15:40:00|2038.18|2035.18|2044.31|2041.31|2044.39|2041.39|2036.2|2033.2|0
1741016700000|2025-03-03 15:45:00|2044.52|2041.52|2036.86|2033.86|2045.69|2042.69|2035.9|2032.9|0
1741017000000|2025-03-03 15:50:00|2036.92|2033.92|2041.86|2038.86|2042.54|2039.54|2036.32|2033.32|0
1741017300000|2025-03-03 15:55:00|2041.96|2038.96|2030.62|2027.62|2042.06|2039.06|2030.09|2027.09|0
1741017600000|2025-03-03 16:00:00|2030.55|2027.55|2036.21|2033.21|2040.69|2037.69|2030.43|2027.43|0
1741017900000|2025-03-03 16:05:00|2036.27|2033.27|2037.67|2034.67|2041.31|2038.31|2036.17|2033.17|0
1741018200000|2025-03-03 16:10:00|2037.87|2034.87|2040.04|2037.04|2041.21|2038.21|2035.35|2032.35|0
1741018500000|2025-03-03 16:15:00|2040.05|2037.05|2041.56|2038.56|2041.73|2038.73|2036.39|2033.39|0
1741018800000|2025-03-03 16:20:00|2041.34|2038.34|2046.69|2043.69|2047.73|2044.73|2041.21|2038.21|0
1741019100000|2025-03-03 16:25:00|2046.7|2043.7|2035.79|2032.79|2046.83|2043.83|2035.79|2032.79|0
1741019400000|2025-03-03 16:30:00|2035.85|2032.85|2032.21|2029.21|2038.19|2035.19|2032.06|2029.06|0
1741019700000|2025-03-03 16:35:00|2032.26|2029.26|2030.7|2027.7|2035.02|2032.02|2027.72|2024.72|0
1741020000000|2025-03-03 16:40:00|2030.87|2027.87|2028.76|2025.76|2032.89|2029.89|2028.12|2025.12|0
1741020300000|2025-03-03 16:45:00|2028.72|2025.72|2038.02|2035.02|2038.02|2035.02|2028.56|2025.56|0
1741020600000|2025-03-03 16:50:00|2038.17|2035.17|2041.39|2038.39|2042.69|2039.69|2037.95|2034.95|0
1741020900000|2025-03-03 16:55:00|2041.13|2038.13|2041.09|2038.09|2043.45|2040.45|2041.04|2038.04|0
1741021200000|2025-03-03 17:00:00|2041.1|2038.1|2040.34|2037.34|2041.14|2038.14|2038.68|2035.68|0
1741021500000|2025-03-03 17:05:00|2040.35|2037.35|2039.28|2036.28|2042.41|2039.41|2039.15|2036.15|0
1741021800000|2025-03-03 17:10:00|2039.3|2036.3|2043.17|2040.17|2043.65|2040.65|2039.27|2036.27|0
1741022100000|2025-03-03 17:15:00|2043|2040|2045.17|2042.17|2046.53|2043.53|2041.14|2038.14|0
1741022400000|2025-03-03 17:20:00|2045.05|2042.05|2043.08|2040.08|2045.08|2042.08|2042.73|2039.73|0
1741022700000|2025-03-03 17:25:00|2043.18|2040.18|2043.39|2040.39|2044.81|2041.81|2040.3|2037.3|0
1741023000000|2025-03-03 17:30:00|2043.38|2040.38|2041.11|2038.11|2044.04|2041.04|2040.92|2037.92|0
1741023300000|2025-03-03 17:35:00|2041.1|2038.1|2041.22|2038.22|2042.09|2039.09|2038.84|2035.84|0
1741023600000|2025-03-03 17:40:00|2041.24|2038.24|2041.93|2038.93|2045.94|2042.94|2041.18|2038.18|0
1741023900000|2025-03-03 17:45:00|2041.89|2038.89|2034.58|2031.58|2042.15|2039.15|2031.98|2028.98|0
1741024200000|2025-03-03 17:50:00|2034.62|2031.62|2026.15|2023.15|2034.71|2031.71|2025.86|2022.86|0
1741024500000|2025-03-03 17:55:00|2025.77|2022.77|2021.63|2018.63|2026.43|2023.43|2018.24|2015.24|0
1741024800000|2025-03-03 18:00:00|2021.57|2018.57|2018.94|2015.94|2021.83|2018.83|2017.65|2014.65|0
1741025100000|2025-03-03 18:05:00|2018.93|2015.93|2007|2004|2018.96|2015.96|2006.89|2003.89|0
1741025400000|2025-03-03 18:10:00|2007.04|2004.04|2004.03|2001.03|2007.27|2004.27|2001.29|1998.29|0
1741025700000|2025-03-03 18:15:00|2003.83|2000.83|2004.44|2001.44|2007.18|2004.18|2003.14|2000.14|0
1741026000000|2025-03-03 18:20:00|2004.4|2001.4|2008.51|2005.51|2009.29|2006.29|2002.78|1999.78|0
1741026300000|2025-03-03 18:25:00|2008.18|2005.18|1998.06|1995.06|2008.23|2005.23|1996.96|1993.96|0
1741026600000|2025-03-03 18:30:00|1997.99|1994.99|1996.57|1993.57|2000.67|1997.67|1993.98|1990.98|0
1741026900000|2025-03-03 18:35:00|1996.72|1993.72|1996.35|1993.35|2001.19|1998.19|1995.66|1992.66|0
1741027200000|2025-03-03 18:40:00|1996.39|1993.39|1999.04|1996.04|2002.48|1999.48|1996.27|1993.27|0
1741027500000|2025-03-03 18:45:00|1998.96|1995.96|2005.14|2002.14|2011.52|2008.52|1996.76|1993.76|0
1741027800000|2025-03-03 18:50:00|2004.67|2001.67|2004.44|2001.44|2007.21|2004.21|2002.96|1999.96|0
1741028100000|2025-03-03 18:55:00|2004.48|2001.48|2008.36|2005.36|2008.71|2005.71|2002.43|1999.43|0
1741028400000|2025-03-03 19:00:00|2008.32|2005.32|2010.71|2007.71|2013.78|2010.78|2007.19|2004.19|0
1741028700000|2025-03-03 19:05:00|2010.73|2007.73|2012.31|2009.31|2013.58|2010.58|2009.96|2006.96|0
1741029000000|2025-03-03 19:10:00|2012.25|2009.25|2007.99|2004.99|2012.68|2009.68|2007.5|2004.5|0
1741029300000|2025-03-03 19:15:00|2008.12|2005.12|2004.9|2001.9|2008.46|2005.46|2002.31|1999.31|0
1741029600000|2025-03-03 19:20:00|2004.82|2001.82|2008.51|2005.51|2009.88|2006.88|2004.82|2001.82|0
1741029900000|2025-03-03 19:25:00|2008.52|2005.52|2004.99|2001.99|2008.53|2005.53|2004.3|2001.3|0
1741030200000|2025-03-03 19:30:00|2005.12|2002.12|2012|2009|2012.95|2009.95|2004.19|2001.19|0
1741030500000|2025-03-03 19:35:00|2012.03|2009.03|2010.46|2007.46|2012.61|2009.61|2006.61|2003.61|0
1741030800000|2025-03-03 19:40:00|2010.47|2007.47|2013.14|2010.14|2015.91|2012.91|2009.89|2006.89|0
1741031100000|2025-03-03 19:45:00|2013.26|2010.26|2004.77|2001.77|2013.95|2010.95|2004.72|2001.72|0
1741031400000|2025-03-03 19:50:00|2004.76|2001.76|1994.01|1991.01|2007.52|2004.52|1991.17|1988.17|0
1741031700000|2025-03-03 19:55:00|1994.11|1991.11|1985.9|1982.9|1996.91|1993.91|1985.9|1982.9|0
1741032000000|2025-03-03 20:00:00|1985.88|1982.88|1975.81|1972.81|1986.05|1983.05|1972.01|1969.01|0
1741032300000|2025-03-03 20:05:00|1975.69|1972.69|1970.56|1967.56|1980.08|1977.08|1970.14|1967.14|0
1741032600000|2025-03-03 20:10:00|1970.63|1967.63|1966.2|1963.2|1972.26|1969.26|1962.93|1959.93|0
1741032900000|2025-03-03 20:15:00|1966.24|1963.24|1964.11|1961.11|1972.39|1969.39|1963.87|1960.87|0
1741033200000|2025-03-03 20:20:00|1963.97|1960.97|1953.81|1950.81|1966.73|1963.73|1953.24|1950.24|0
1741033500000|2025-03-03 20:25:00|1954.12|1951.12|1954.56|1951.56|1957.31|1954.31|1951.68|1948.68|0
1741033800000|2025-03-03 20:30:00|1954.55|1951.55|1954.09|1951.09|1962.29|1959.29|1953.61|1950.61|0
1741034100000|2025-03-03 20:35:00|1954.13|1951.13|1952.74|1949.74|1958.24|1955.24|1952.46|1949.46|0
1741034400000|2025-03-03 20:40:00|1952.72|1949.72|1948.63|1945.63|1954.25|1951.25|1946.79|1943.79|0
1741034700000|2025-03-03 20:45:00|1950.78|1947.78|1956.98|1953.98|1957.81|1954.81|1949.96|1946.96|0
1741035000000|2025-03-03 20:50:00|1956.92|1953.92|1960.59|1957.59|1961.73|1958.73|1955.09|1952.09|0
1741035300000|2025-03-03 20:55:00|1960.56|1957.56|1962.46|1959.46|1963|1960|1958.16|1955.16|0
1741098600000|2025-03-04 14:30:00|1960.85|1960.85|1937.03|1934.03|1960.85|1960.85|1928.45|1925.45|0
1741098900000|2025-03-04 14:35:00|1937.32|1934.32|1946.96|1943.96|1960.29|1957.29|1935.67|1932.67|0
1741099200000|2025-03-04 14:40:00|1947.78|1944.78|1932.65|1929.65|1950.57|1947.57|1921.96|1918.96|0
1741099500000|2025-03-04 14:45:00|1931.64|1928.64|1941.63|1938.63|1950.27|1947.27|1930.17|1927.17|0
1741099800000|2025-03-04 14:50:00|1940.83|1937.83|1937.59|1934.59|1944.38|1941.38|1935.1|1932.1|0
1741100100000|2025-03-04 14:55:00|1938.21|1935.21|1930.01|1927.01|1944.9|1941.9|1929.67|1926.67|0
1741100400000|2025-03-04 15:00:00|1929.68|1926.68|1927.65|1924.65|1933.37|1930.37|1918.29|1915.29|0
1741100700000|2025-03-04 15:05:00|1925.65|1922.65|1916.92|1913.92|1927.24|1924.24|1910.7|1907.7|0
1741101000000|2025-03-04 15:10:00|1916.34|1913.34|1916.98|1913.98|1924.13|1921.13|1913.03|1910.03|0
1741101300000|2025-03-04 15:15:00|1917|1914|1895.87|1892.87|1917.07|1914.07|1895.38|1892.38|0
1741101600000|2025-03-04 15:20:00|1896.08|1893.08|1900.15|1897.15|1902.6|1899.6|1892.64|1889.64|0
1741101900000|2025-03-04 15:25:00|1900.22|1897.22|1906.73|1903.73|1908.87|1905.87|1895.74|1892.74|0
1741102200000|2025-03-04 15:30:00|1906.82|1903.82|1914.28|1911.28|1918.14|1915.14|1902.58|1899.58|0
1741102500000|2025-03-04 15:35:00|1914.29|1911.29|1908.98|1905.98|1918.04|1915.04|1908.35|1905.35|0
1741102800000|2025-03-04 15:40:00|1909.51|1906.51|1918.82|1915.82|1918.82|1915.82|1907.84|1904.84|0
1741103100000|2025-03-04 15:45:00|1918.73|1915.73|1922.93|1919.93|1923.97|1920.97|1914.59|1911.59|0
1741103400000|2025-03-04 15:50:00|1922.83|1919.83|1913.31|1910.31|1923.28|1920.28|1913.02|1910.02|0
1741103700000|2025-03-04 15:55:00|1913.34|1910.34|1920.37|1917.37|1921.12|1918.12|1911.39|1908.39|0
1741104000000|2025-03-04 16:00:00|1920.23|1917.23|1913.96|1910.96|1923.04|1920.04|1912.24|1909.24|0
1741104300000|2025-03-04 16:05:00|1914.02|1911.02|1907.07|1904.07|1916.04|1913.04|1905.78|1902.78|0
1741104600000|2025-03-04 16:10:00|1906.83|1903.83|1915.64|1912.64|1916.35|1913.35|1905.16|1902.16|0
1741104900000|2025-03-04 16:15:00|1915.72|1912.72|1911.3|1908.3|1922.77|1919.77|1911.02|1908.02|0
1741105200000|2025-03-04 16:20:00|1911.39|1908.39|1911.97|1908.97|1916.61|1913.61|1910.2|1907.2|0
1741105500000|2025-03-04 16:25:00|1912.63|1909.63|1904.54|1901.54|1913.35|1910.35|1904.46|1901.46|0
1741105800000|2025-03-04 16:30:00|1905.03|1902.03|1916.96|1913.96|1917.14|1914.14|1905.03|1902.03|0
1741106100000|2025-03-04 16:35:00|1917.1|1914.1|1917.38|1914.38|1919.55|1916.55|1914.79|1911.79|0
1741106400000|2025-03-04 16:40:00|1917.37|1914.37|1923.86|1920.86|1925.74|1922.74|1916.84|1913.84|0
1741106700000|2025-03-04 16:45:00|1923.9|1920.9|1930.89|1927.89|1930.9|1927.9|1922.94|1919.94|0
1741107000000|2025-03-04 16:50:00|1930.91|1927.91|1934.69|1931.69|1936.86|1933.86|1927.22|1924.22|0
1741107300000|2025-03-04 16:55:00|1934.78|1931.78|1935.2|1932.2|1942.16|1939.16|1934.16|1931.16|0
1741107600000|2025-03-04 17:00:00|1935.13|1932.13|1938.79|1935.79|1939.43|1936.43|1932.72|1929.72|0
1741107900000|2025-03-04 17:05:00|1938.92|1935.92|1934.52|1931.52|1938.93|1935.93|1931.54|1928.54|0
1741108200000|2025-03-04 17:10:00|1934.66|1931.66|1939.02|1936.02|1941.37|1938.37|1934.15|1931.15|0
1741108500000|2025-03-04 17:15:00|1938.97|1935.97|1943.87|1940.87|1944.91|1941.91|1937.73|1934.73|0
1741108800000|2025-03-04 17:20:00|1944.52|1941.52|1951.31|1948.31|1954.35|1951.35|1944.13|1941.13|0
1741109100000|2025-03-04 17:25:00|1951.5|1948.5|1960.62|1957.62|1964.65|1961.65|1951.37|1948.37|0
1741109400000|2025-03-04 17:30:00|1960.7|1957.7|1954.49|1951.49|1960.71|1957.71|1951.37|1948.37|0
1741109700000|2025-03-04 17:35:00|1954.78|1951.78|1961.04|1958.04|1964.17|1961.17|1954.49|1951.49|0
1741110000000|2025-03-04 17:40:00|1960.89|1957.89|1958.92|1955.92|1963.05|1960.05|1956.72|1953.72|0
1741110300000|2025-03-04 17:45:00|1958.85|1955.85|1960.76|1957.76|1965.81|1962.81|1958.07|1955.07|0
1741110600000|2025-03-04 17:50:00|1960.91|1957.91|1958.03|1955.03|1960.98|1957.98|1954.17|1951.17|0
1741110900000|2025-03-04 17:55:00|1958.01|1955.01|1954.41|1951.41|1958.05|1955.05|1952.27|1949.27|0
1741111200000|2025-03-04 18:00:00|1954.54|1951.54|1958.63|1955.63|1960.22|1957.22|1951.83|1948.83|0
1741111500000|2025-03-04 18:05:00|1958.6|1955.6|1968.54|1965.54|1968.54|1965.54|1956.75|1953.75|0
1741111800000|2025-03-04 18:10:00|1968.52|1965.52|1977.21|1974.21|1978.61|1975.61|1968.14|1965.14|0
1741112100000|2025-03-04 18:15:00|1977.35|1974.35|1965.99|1962.99|1977.35|1974.35|1964.06|1961.06|0
1741112400000|2025-03-04 18:20:00|1965.92|1962.92|1963.06|1960.06|1966.98|1963.98|1961.85|1958.85|0
1741112700000|2025-03-04 18:25:00|1963.64|1960.64|1962.34|1959.34|1965.03|1962.03|1961.73|1958.73|0
1741113000000|2025-03-04 18:30:00|1962.27|1959.27|1967.59|1964.59|1968.5|1965.5|1959.95|1956.95|0
1741113300000|2025-03-04 18:35:00|1967.63|1964.63|1969.42|1966.42|1969.7|1966.7|1965.47|1962.47|0
1741113600000|2025-03-04 18:40:00|1969.41|1966.41|1972.91|1969.91|1976.3|1973.3|1969.41|1966.41|0
1741113900000|2025-03-04 18:45:00|1972.92|1969.92|1971.76|1968.76|1976.54|1973.54|1971.41|1968.41|0
1741114200000|2025-03-04 18:50:00|1971.52|1968.52|1975.27|1972.27|1976.84|1973.84|1970.44|1967.44|0
1741114500000|2025-03-04 18:55:00|1975.25|1972.25|1979.32|1976.32|1982.02|1979.02|1974.94|1971.94|0
1741114800000|2025-03-04 19:00:00|1979.11|1976.11|1985.2|1982.2|1986.67|1983.67|1978.95|1975.95|0
1741115100000|2025-03-04 19:05:00|1985.19|1982.19|1990.27|1987.27|1993.18|1990.18|1984.47|1981.47|0
1741115400000|2025-03-04 19:10:00|1990.24|1987.24|1991.02|1988.02|1991.13|1988.13|1986.8|1983.8|0
1741115700000|2025-03-04 19:15:00|1991.15|1988.15|1994.09|1991.09|1994.95|1991.95|1990.26|1987.26|0
1741116000000|2025-03-04 19:20:00|1994.06|1991.06|2000.56|1997.56|2001.72|1998.72|1993.55|1990.55|0
1741116300000|2025-03-04 19:25:00|2000.47|1997.47|1996.44|1993.44|2002.4|1999.4|1996.27|1993.27|0
1741116600000|2025-03-04 19:30:00|1996.32|1993.32|1992.44|1989.44|1997.6|1994.6|1990.68|1987.68|0
1741116900000|2025-03-04 19:35:00|1992.6|1989.6|1996.23|1993.23|1996.44|1993.44|1991.36|1988.36|0
1741117200000|2025-03-04 19:40:00|1996.18|1993.18|1999.15|1996.15|2000.43|1997.43|1993.45|1990.45|0
1741117500000|2025-03-04 19:45:00|1999.07|1996.07|1997.7|1994.7|2001.27|1998.27|1997.03|1994.03|0
1741117800000|2025-03-04 19:50:00|1997.66|1994.66|1999.05|1996.05|2001.25|1998.25|1997.43|1994.43|0
1741118100000|2025-03-04 19:55:00|1999.03|1996.03|2003.39|2000.39|2003.46|2000.46|1998.58|1995.58|0
1741118400000|2025-03-04 20:00:00|2003.2|2000.2|2003.05|2000.05|2007.69|2004.69|2000.99|1997.99|0
1741118700000|2025-03-04 20:05:00|2002.9|1999.9|2007.97|2004.97|2009.45|2006.45|2001.57|1998.57|0
1741119000000|2025-03-04 20:10:00|2007.82|2004.82|2010.67|2007.67|2013.23|2010.23|2007.38|2004.38|0
1741119300000|2025-03-04 20:15:00|2010.83|2007.83|2012.75|2009.75|2012.75|2009.75|2007.89|2004.89|0
1741119600000|2025-03-04 20:20:00|2012.73|2009.73|2019.85|2016.85|2019.98|2016.98|2012.4|2009.4|0
1741119900000|2025-03-04 20:25:00|2020.24|2017.24|2011.66|2008.66|2020.31|2017.31|2011.58|2008.58|0
1741120200000|2025-03-04 20:30:00|2011.68|2008.68|1994.52|1991.52|2012.07|2009.07|1992.83|1989.83|0
1741120500000|2025-03-04 20:35:00|1994.57|1991.57|1989.04|1986.04|1996.76|1993.76|1988.45|1985.45|0
1741120800000|2025-03-04 20:40:00|1989.17|1986.17|1989.53|1986.53|1990.81|1987.81|1984.04|1981.04|0
1741121100000|2025-03-04 20:45:00|1989.51|1986.51|1981.39|1978.39|1991.55|1988.55|1981.06|1978.06|0
1741121400000|2025-03-04 20:50:00|1981.25|1978.25|1971.8|1968.8|1981.25|1978.25|1966.64|1963.64|0
1741121700000|2025-03-04 20:55:00|1971.67|1968.67|1971.46|1968.46|1976.69|1973.69|1970.83|1967.83|0
1741185000000|2025-03-05 14:30:00|1943.09|1940.09|1943.71|1940.71|1944.69|1941.69|1940.75|1937.75|0
1741185300000|2025-03-05 14:35:00|1942.91|1939.91|1930.84|1927.84|1945.02|1942.02|1922.98|1919.98|0
1741185600000|2025-03-05 14:40:00|1930.92|1927.92|1941.41|1938.41|1949.77|1946.77|1930.54|1927.54|0
1741185900000|2025-03-05 14:45:00|1941.32|1938.32|1931.88|1928.88|1941.82|1938.82|1929.68|1926.68|0
1741186200000|2025-03-05 14:50:00|1931.66|1928.66|1932.53|1929.53|1942.95|1939.95|1930.17|1927.17|0
1741186500000|2025-03-05 14:55:00|1932.58|1929.58|1931.61|1928.61|1938.61|1935.61|1923.24|1920.24|0
1741186800000|2025-03-05 15:00:00|1931.32|1928.32|1947.92|1944.92|1954.36|1951.36|1930.26|1927.26|0
1741187100000|2025-03-05 15:05:00|1947.9|1944.9|1954.79|1951.79|1958.38|1955.38|1945.98|1942.98|0
1741187400000|2025-03-05 15:10:00|1954.49|1951.49|1949.36|1946.36|1956.49|1953.49|1947.43|1944.43|0
1741187700000|2025-03-05 15:15:00|1949.53|1946.53|1939.26|1936.26|1951.56|1948.56|1938.85|1935.85|0
1741188000000|2025-03-05 15:20:00|1940.17|1937.17|1939.29|1936.29|1943.44|1940.44|1930.14|1927.14|0
1741188300000|2025-03-05 15:25:00|1938.56|1935.56|1939.21|1936.21|1942.36|1939.36|1936.57|1933.57|0
1741188600000|2025-03-05 15:30:00|1939.17|1936.17|1948.26|1945.26|1950.09|1947.09|1936.86|1933.86|0
1741188900000|2025-03-05 15:35:00|1948.01|1945.01|1957.27|1954.27|1958|1955|1947.65|1944.65|0
1741189200000|2025-03-05 15:40:00|1957.09|1954.09|1955.12|1952.12|1957.38|1954.38|1950.28|1947.28|0
1741189500000|2025-03-05 15:45:00|1955.24|1952.24|1946.89|1943.89|1958.06|1955.06|1946.4|1943.4|0
1741189800000|2025-03-05 15:50:00|1946.98|1943.98|1957.83|1954.83|1958.3|1955.3|1944.95|1941.95|0
1741190100000|2025-03-05 15:55:00|1957.81|1954.81|1954.51|1951.51|1961.4|1958.4|1954.23|1951.23|0
1741190400000|2025-03-05 16:00:00|1954.39|1951.39|1947.05|1944.05|1954.53|1951.53|1945.91|1942.91|0
1741190700000|2025-03-05 16:05:00|1947.46|1944.46|1943|1940|1949.31|1946.31|1942.79|1939.79|0
1741191000000|2025-03-05 16:10:00|1942.91|1939.91|1938.76|1935.76|1943.39|1940.39|1932.7|1929.7|0
1741191300000|2025-03-05 16:15:00|1938.74|1935.74|1935.88|1932.88|1939.68|1936.68|1935.3|1932.3|0
1741191600000|2025-03-05 16:20:00|1935.91|1932.91|1940.34|1937.34|1940.34|1937.34|1934.38|1931.38|0
1741191900000|2025-03-05 16:25:00|1940.36|1937.36|1942.46|1939.46|1942.72|1939.72|1937|1934|0
1741192200000|2025-03-05 16:30:00|1942.49|1939.49|1934.11|1931.11|1942.49|1939.49|1933.51|1930.51|0
1741192500000|2025-03-05 16:35:00|1933.97|1930.97|1940.14|1937.14|1941.49|1938.49|1933.35|1930.35|0
1741192800000|2025-03-05 16:40:00|1940.06|1937.06|1935.39|1932.39|1940.06|1937.06|1934.55|1931.55|0
1741193100000|2025-03-05 16:45:00|1935.44|1932.44|1938.57|1935.57|1940.82|1937.82|1934.5|1931.5|0
1741193400000|2025-03-05 16:50:00|1938.5|1935.5|1937.85|1934.85|1938.5|1935.5|1934.72|1931.72|0
1741193700000|2025-03-05 16:55:00|1937.72|1934.72|1947.84|1944.84|1951.51|1948.51|1937.35|1934.35|0
1741194000000|2025-03-05 17:00:00|1947.9|1944.9|1943.84|1940.84|1954.76|1951.76|1943.84|1940.84|0
1741194300000|2025-03-05 17:05:00|1943.71|1940.71|1946.44|1943.44|1946.98|1943.98|1943.2|1940.2|0
1741194600000|2025-03-05 17:10:00|1946.5|1943.5|1946.99|1943.99|1950.16|1947.16|1945.13|1942.13|0
1741194900000|2025-03-05 17:15:00|1946.98|1943.98|1950.4|1947.4|1952.43|1949.43|1946.25|1943.25|0
1741195200000|2025-03-05 17:20:00|1950.36|1947.36|1956.56|1953.56|1957.49|1954.49|1948.52|1945.52|0
1741195500000|2025-03-05 17:25:00|1956.46|1953.46|1957.46|1954.46|1957.88|1954.88|1954.22|1951.22|0
1741195800000|2025-03-05 17:30:00|1957.57|1954.57|1961.12|1958.12|1962.07|1959.07|1957.57|1954.57|0
1741196100000|2025-03-05 17:35:00|1960.78|1957.78|1962.84|1959.84|1963.16|1960.16|1958.48|1955.48|0
1741196400000|2025-03-05 17:40:00|1962.85|1959.85|1962.7|1959.7|1966.88|1963.88|1962.5|1959.5|0
1741196700000|2025-03-05 17:45:00|1962.64|1959.64|1962.07|1959.07|1962.79|1959.79|1953.72|1950.72|0
1741197000000|2025-03-05 17:50:00|1962.18|1959.18|1970.46|1967.46|1974.53|1971.53|1962.14|1959.14|0
1741197300000|2025-03-05 17:55:00|1970.52|1967.52|1972.11|1969.11|1972.61|1969.61|1969.33|1966.33|0
1741197600000|2025-03-05 18:00:00|1972.1|1969.1|1972.09|1969.09|1973.64|1970.64|1968.32|1965.32|0
1741197900000|2025-03-05 18:05:00|1972.2|1969.2|1956.47|1953.47|1973.23|1970.23|1956.47|1953.47|0
1741198200000|2025-03-05 18:10:00|1956.42|1953.42|1966.88|1963.88|1969.21|1966.21|1956.21|1953.21|0
1741198500000|2025-03-05 18:15:00|1966.83|1963.83|1968.45|1965.45|1968.57|1965.57|1964|1961|0
1741198800000|2025-03-05 18:20:00|1968.51|1965.51|1965.64|1962.64|1969.77|1966.77|1965.44|1962.44|0
1741199100000|2025-03-05 18:25:00|1966.26|1963.26|1966.34|1963.34|1967.34|1964.34|1963.35|1960.35|0
1741199400000|2025-03-05 18:30:00|1966.3|1963.3|1966.96|1963.96|1969.13|1966.13|1959.96|1956.96|0
1741199700000|2025-03-05 18:35:00|1966.59|1963.59|1967.25|1964.25|1968.43|1965.43|1963.2|1960.2|0
1741200000000|2025-03-05 18:40:00|1967.22|1964.22|1963.24|1960.24|1967.53|1964.53|1961.8|1958.8|0
1741200300000|2025-03-05 18:45:00|1963.23|1960.23|1970.57|1967.57|1972|1969|1963.07|1960.07|0
1741200600000|2025-03-05 18:50:00|1970.52|1967.52|1972.42|1969.42|1974.29|1971.29|1970.52|1967.52|0
1741200900000|2025-03-05 18:55:00|1972.28|1969.28|1978.29|1975.29|1978.29|1975.29|1971.74|1968.74|0
1741201200000|2025-03-05 19:00:00|1978.21|1975.21|1980.43|1977.43|1980.84|1977.84|1974.74|1971.74|0
1741201500000|2025-03-05 19:05:00|1980.52|1977.52|1990.16|1987.16|1990.16|1987.16|1979.99|1976.99|0
1741201800000|2025-03-05 19:10:00|1990.27|1987.27|1993.42|1990.42|1993.69|1990.69|1988.9|1985.9|0
1741202100000|2025-03-05 19:15:00|1993.34|1990.34|1984.82|1981.82|1995.59|1992.59|1984.81|1981.81|0
1741202400000|2025-03-05 19:20:00|1984.96|1981.96|1989.2|1986.2|1989.27|1986.27|1983.06|1980.06|0
1741202700000|2025-03-05 19:25:00|1989.19|1986.19|1980.46|1977.46|1989.5|1986.5|1980.35|1977.35|0
1741203000000|2025-03-05 19:30:00|1980.39|1977.39|1983.32|1980.32|1984.45|1981.45|1980.39|1977.39|0
1741203300000|2025-03-05 19:35:00|1983.27|1980.27|1980.35|1977.35|1983.77|1980.77|1975.61|1972.61|0
1741203600000|2025-03-05 19:40:00|1980.44|1977.44|1982.76|1979.76|1984.95|1981.95|1980.32|1977.32|0
1741203900000|2025-03-05 19:45:00|1982.72|1979.72|1987.01|1984.01|1987.19|1984.19|1980.54|1977.54|0
1741204200000|2025-03-05 19:50:00|1986.99|1983.99|1987.35|1984.35|1988.76|1985.76|1984.8|1981.8|0
1741204500000|2025-03-05 19:55:00|1987.43|1984.43|1986.86|1983.86|1991.31|1988.31|1986.64|1983.64|0
1741204800000|2025-03-05 20:00:00|1986.74|1983.74|1993.39|1990.39|1995.16|1992.16|1986.31|1983.31|0
1741205100000|2025-03-05 20:05:00|1993.35|1990.35|1995.14|1992.14|1996.07|1993.07|1991.09|1988.09|0
1741205400000|2025-03-05 20:10:00|1995.07|1992.07|1994.32|1991.32|1995.31|1992.31|1991.62|1988.62|0
1741205700000|2025-03-05 20:15:00|1994.31|1991.31|1983.81|1980.81|1995.07|1992.07|1980.51|1977.51|0
1741206000000|2025-03-05 20:20:00|1984.04|1981.04|1985.98|1982.98|1986.26|1983.26|1979.67|1976.67|0
1741206300000|2025-03-05 20:25:00|1985.93|1982.93|1991.49|1988.49|1992.34|1989.34|1984.72|1981.72|0
1741206600000|2025-03-05 20:30:00|1991.21|1988.21|1989.43|1986.43|1992.06|1989.06|1986.94|1983.94|0
1741206900000|2025-03-05 20:35:00|1989.42|1986.42|1989.63|1986.63|1991.09|1988.09|1986.78|1983.78|0
1741207200000|2025-03-05 20:40:00|1989.74|1986.74|1990.37|1987.37|1991.21|1988.21|1988.53|1985.53|0
1741207500000|2025-03-05 20:45:00|1990.31|1987.31|1987.72|1984.72|1990.79|1987.79|1986.5|1983.5|0
1741207800000|2025-03-05 20:50:00|1987.7|1984.7|1990.26|1987.26|1990.94|1987.94|1981.87|1978.87|0
1741208100000|2025-03-05 20:55:00|1990.48|1987.48|1989.92|1986.92|1992.27|1989.27|1988.73|1985.73|0
1741271400000|2025-03-06 14:30:00|1988.21|1988.21|1930.15|1927.15|1988.21|1988.21|1925.29|1922.29|0
1741271700000|2025-03-06 14:35:00|1930.01|1927.01|1925.09|1922.09|1930.46|1927.46|1917.64|1914.64|0
1741272000000|2025-03-06 14:40:00|1924.74|1921.74|1916.59|1913.59|1925.6|1922.6|1916.4|1913.4|0
1741272300000|2025-03-06 14:45:00|1916.65|1913.65|1927.41|1924.41|1927.82|1924.82|1916.65|1913.65|0
1741272600000|2025-03-06 14:50:00|1927.24|1924.24|1932.56|1929.56|1934.07|1931.07|1925.55|1922.55|0
1741272900000|2025-03-06 14:55:00|1932.59|1929.59|1930.33|1927.33|1936.4|1933.4|1927.17|1924.17|0
1741273200000|2025-03-06 15:00:00|1930.18|1927.18|1945.31|1942.31|1948.39|1945.39|1924.28|1921.28|0
1741273500000|2025-03-06 15:05:00|1945.6|1942.6|1952.21|1949.21|1952.74|1949.74|1945.4|1942.4|0
1741273800000|2025-03-06 15:10:00|1952.35|1949.35|1950.34|1947.34|1954.62|1951.62|1947.64|1944.64|0
1741274100000|2025-03-06 15:15:00|1950.35|1947.35|1958.5|1955.5|1961.21|1958.21|1949.72|1946.72|0
1741274400000|2025-03-06 15:20:00|1958.48|1955.48|1960.04|1957.04|1965.87|1962.87|1958.48|1955.48|0
1741274700000|2025-03-06 15:25:00|1960.27|1957.27|1961.93|1958.93|1963.74|1960.74|1953.48|1950.48|0
1741275000000|2025-03-06 15:30:00|1962.02|1959.02|1954.69|1951.69|1963.01|1960.01|1954.32|1951.32|0
1741275300000|2025-03-06 15:35:00|1954.7|1951.7|1963.41|1960.41|1963.61|1960.61|1952.3|1949.3|0
1741275600000|2025-03-06 15:40:00|1963.36|1960.36|1962.78|1959.78|1964.31|1961.31|1958.26|1955.26|0
1741275900000|2025-03-06 15:45:00|1962.66|1959.66|1956.46|1953.46|1963.93|1960.93|1956.46|1953.46|0
1741276200000|2025-03-06 15:50:00|1956.54|1953.54|1950.03|1947.03|1956.94|1953.94|1949.72|1946.72|0
1741276500000|2025-03-06 15:55:00|1949.97|1946.97|1950.27|1947.27|1951.62|1948.62|1947.44|1944.44|0
1741276800000|2025-03-06 16:00:00|1950.19|1947.19|1949.97|1946.97|1954.6|1951.6|1949.7|1946.7|0
1741277100000|2025-03-06 16:05:00|1949.99|1946.99|1955.38|1952.38|1955.44|1952.44|1949.14|1946.14|0
1741277400000|2025-03-06 16:10:00|1955.51|1952.51|1950.06|1947.06|1955.74|1952.74|1949.47|1946.47|0
1741277700000|2025-03-06 16:15:00|1950.11|1947.11|1948.12|1945.12|1950.64|1947.64|1947.61|1944.61|0
1741278000000|2025-03-06 16:20:00|1948.14|1945.14|1943.7|1940.7|1948.23|1945.23|1940.23|1937.23|0
1741278300000|2025-03-06 16:25:00|1943.58|1940.58|1946|1943|1946|1943|1937.24|1934.24|0
1741278600000|2025-03-06 16:30:00|1946.02|1943.02|1947.05|1944.05|1952.37|1949.37|1943.35|1940.35|0
1741278900000|2025-03-06 16:35:00|1947.11|1944.11|1937.16|1934.16|1948.21|1945.21|1937.16|1934.16|0
1741279200000|2025-03-06 16:40:00|1937.22|1934.22|1935.34|1932.34|1937.83|1934.83|1934.65|1931.65|0
1741279500000|2025-03-06 16:45:00|1935.52|1932.52|1936.5|1933.5|1938.37|1935.37|1935.25|1932.25|0
1741279800000|2025-03-06 16:50:00|1936.6|1933.6|1935.63|1932.63|1936.63|1933.63|1932.33|1929.33|0
1741280100000|2025-03-06 16:55:00|1935.6|1932.6|1928.34|1925.34|1935.66|1932.66|1928.2|1925.2|0
1741280400000|2025-03-06 17:00:00|1928.36|1925.36|1919.93|1916.93|1930.61|1927.61|1919.9|1916.9|0
1741280700000|2025-03-06 17:05:00|1919.75|1916.75|1921.55|1918.55|1921.89|1918.89|1914.95|1911.95|0
1741281000000|2025-03-06 17:10:00|1921.54|1918.54|1916.69|1913.69|1921.96|1918.96|1915.99|1912.99|0
1741281300000|2025-03-06 17:15:00|1916.47|1913.47|1918.48|1915.48|1918.51|1915.51|1914.94|1911.94|0
1741281600000|2025-03-06 17:20:00|1918.54|1915.54|1919.83|1916.83|1923.86|1920.86|1918.27|1915.27|0
1741281900000|2025-03-06 17:25:00|1919.79|1916.79|1914.17|1911.17|1919.79|1916.79|1911.24|1908.24|0
1741282200000|2025-03-06 17:30:00|1914.21|1911.21|1917.16|1914.16|1919.72|1916.72|1914.05|1911.05|0
1741282500000|2025-03-06 17:35:00|1917.25|1914.25|1911.23|1908.23|1917.3|1914.3|1910.98|1907.98|0
1741282800000|2025-03-06 17:40:00|1911.22|1908.22|1912.77|1909.77|1916.86|1913.86|1910.42|1907.42|0
1741283100000|2025-03-06 17:45:00|1912.8|1909.8|1903.97|1900.97|1913.06|1910.06|1903.23|1900.23|0
1741283400000|2025-03-06 17:50:00|1903.89|1900.89|1905.76|1902.76|1905.92|1902.92|1901.54|1898.54|0
1741283700000|2025-03-06 17:55:00|1905.78|1902.78|1911.09|1908.09|1913.43|1910.43|1905.73|1902.73|0
1741284000000|2025-03-06 18:00:00|1911.11|1908.11|1908.46|1905.46|1912.95|1909.95|1908.29|1905.29|0
1741284300000|2025-03-06 18:05:00|1908.43|1905.43|1907.7|1904.7|1911.69|1908.69|1907.14|1904.14|0
1741284600000|2025-03-06 18:10:00|1907.61|1904.61|1907.86|1904.86|1909.18|1906.18|1904.64|1901.64|0
1741284900000|2025-03-06 18:15:00|1907.83|1904.83|1912.89|1909.89|1913.21|1910.21|1907.83|1904.83|0
1741285200000|2025-03-06 18:20:00|1912.84|1909.84|1913.79|1910.79|1914.63|1911.63|1911.2|1908.2|0
1741285500000|2025-03-06 18:25:00|1914.1|1911.1|1905.1|1902.1|1914.53|1911.53|1904.87|1901.87|0
1741285800000|2025-03-06 18:30:00|1905.06|1902.06|1906.1|1903.1|1908.21|1905.21|1903.23|1900.23|0
1741286100000|2025-03-06 18:35:00|1906.12|1903.12|1894.32|1891.32|1907.09|1904.09|1894.32|1891.32|0
1741286400000|2025-03-06 18:40:00|1894.25|1891.25|1891.62|1888.62|1894.25|1891.25|1888.58|1885.58|0
1741286700000|2025-03-06 18:45:00|1891.56|1888.56|1896.67|1893.67|1898.47|1895.47|1890.9|1887.9|0
1741287000000|2025-03-06 18:50:00|1896.52|1893.52|1899.61|1896.61|1901.63|1898.63|1896.23|1893.23|0
1741287300000|2025-03-06 18:55:00|1899.83|1896.83|1898.31|1895.31|1901.05|1898.05|1896.89|1893.89|0
1741287600000|2025-03-06 19:00:00|1898.35|1895.35|1889.09|1886.09|1898.62|1895.62|1889.09|1886.09|0
1741287900000|2025-03-06 19:05:00|1889.07|1886.07|1890.92|1887.92|1892.68|1889.68|1887.95|1884.95|0
1741288200000|2025-03-06 19:10:00|1891|1888|1891.31|1888.31|1894.38|1891.38|1889.53|1886.53|0
1741288500000|2025-03-06 19:15:00|1891.36|1888.36|1884.15|1881.15|1892.88|1889.88|1883.78|1880.78|0
1741288800000|2025-03-06 19:20:00|1884.09|1881.09|1885.76|1882.76|1885.8|1882.8|1882.48|1879.48|0
1741289100000|2025-03-06 19:25:00|1885.72|1882.72|1879.01|1876.01|1885.75|1882.75|1878.01|1875.01|0
1741289400000|2025-03-06 19:30:00|1878.99|1875.99|1880.37|1877.37|1882.66|1879.66|1876.6|1873.6|0
1741289700000|2025-03-06 19:35:00|1880.47|1877.47|1880.21|1877.21|1883.16|1880.16|1878.73|1875.73|0
1741290000000|2025-03-06 19:40:00|1880.17|1877.17|1886.32|1883.32|1888|1885|1879.91|1876.91|0
1741290300000|2025-03-06 19:45:00|1886.59|1883.59|1901.41|1898.41|1902.69|1899.69|1886.28|1883.28|0
1741290600000|2025-03-06 19:50:00|1901.33|1898.33|1905.05|1902.05|1908.51|1905.51|1899.57|1896.57|0
1741290900000|2025-03-06 19:55:00|1904.72|1901.72|1885.46|1882.46|1904.72|1901.72|1885.42|1882.42|0
1741291200000|2025-03-06 20:00:00|1885.69|1882.69|1892.71|1889.71|1893.38|1890.38|1883.53|1880.53|0
1741291500000|2025-03-06 20:05:00|1893.01|1890.01|1891.8|1888.8|1897.6|1894.6|1891.25|1888.25|0
1741291800000|2025-03-06 20:10:00|1891.42|1888.42|1893.6|1890.6|1895.81|1892.81|1889.94|1886.94|0
1741292100000|2025-03-06 20:15:00|1893.58|1890.58|1891.27|1888.27|1896.27|1893.27|1889.32|1886.32|0
1741292400000|2025-03-06 20:20:00|1891.47|1888.47|1878.93|1875.93|1892.73|1889.73|1878.04|1875.04|0
1741292700000|2025-03-06 20:25:00|1879.8|1876.8|1888.67|1885.67|1888.67|1885.67|1879.09|1876.09|0
1741293000000|2025-03-06 20:30:00|1888.64|1885.64|1887.49|1884.49|1893.03|1890.03|1887.29|1884.29|0
1741293300000|2025-03-06 20:35:00|1887.51|1884.51|1885.55|1882.55|1892.28|1889.28|1885.46|1882.46|0
1741293600000|2025-03-06 20:40:00|1885.6|1882.6|1879.36|1876.36|1886.24|1883.24|1879.32|1876.32|0
1741293900000|2025-03-06 20:45:00|1879.43|1876.43|1882.85|1879.85|1883.11|1880.11|1878.77|1875.77|0
1741294200000|2025-03-06 20:50:00|1882.59|1879.59|1881.73|1878.73|1885.85|1882.85|1880.77|1877.77|0
1741294500000|2025-03-06 20:55:00|1881.84|1878.84|1881.45|1878.45|1885.29|1882.29|1879.38|1876.38|0
1741357800000|2025-03-07 14:30:00|1884.67|1881.67|1883.5|1880.5|1885.59|1882.59|1880.08|1877.08|0
1741358100000|2025-03-07 14:35:00|1884.27|1881.27|1886.64|1883.64|1887.75|1884.75|1875.54|1872.54|0
1741358400000|2025-03-07 14:40:00|1879.69|1876.69|1893.99|1890.99|1896.83|1893.83|1875.41|1872.41|0
1741358700000|2025-03-07 14:45:00|1894.09|1891.09|1904.29|1901.29|1905.2|1902.2|1885.38|1882.38|0
1741359000000|2025-03-07 14:50:00|1894.87|1891.87|1916.73|1913.73|1917.04|1914.04|1891.89|1888.89|0
1741359300000|2025-03-07 14:55:00|1916.54|1913.54|1901.18|1898.18|1916.68|1913.68|1900.77|1897.77|0
1741359600000|2025-03-07 15:00:00|1901.58|1898.58|1905.73|1902.73|1908.38|1905.38|1892.92|1889.92|0
1741359900000|2025-03-07 15:05:00|1905.78|1902.78|1903.92|1900.92|1907.69|1904.69|1902.07|1899.07|0
1741360200000|2025-03-07 15:10:00|1903.97|1900.97|1896.05|1893.05|1904.3|1901.3|1895.14|1892.14|0
1741360500000|2025-03-07 15:15:00|1896|1893|1890.59|1887.59|1896.12|1893.12|1886.51|1883.51|0
1741360800000|2025-03-07 15:20:00|1890.7|1887.7|1890.35|1887.35|1891.91|1888.91|1881.89|1878.89|0
1741361100000|2025-03-07 15:25:00|1890.3|1887.3|1881.14|1878.14|1890.38|1887.38|1880.09|1877.09|0
1741361400000|2025-03-07 15:30:00|1881.13|1878.13|1866.54|1863.54|1881.42|1878.42|1864.62|1861.62|0
1741361700000|2025-03-07 15:35:00|1866.53|1863.53|1863.44|1860.44|1866.67|1863.67|1861.01|1858.01|0
1741362000000|2025-03-07 15:40:00|1862.66|1859.66|1868.4|1865.4|1868.63|1865.63|1856.42|1853.42|0
1741362300000|2025-03-07 15:45:00|1868.46|1865.46|1881.62|1878.62|1884.87|1881.87|1864.7|1861.7|0
1741362600000|2025-03-07 15:50:00|1880.92|1877.92|1878.71|1875.71|1882.92|1879.92|1871.8|1868.8|0
1741362900000|2025-03-07 15:55:00|1878.76|1875.76|1877.2|1874.2|1881.62|1878.62|1875.98|1872.98|0
1741363200000|2025-03-07 16:00:00|1877.28|1874.28|1873.75|1870.75|1877.57|1874.57|1870.55|1867.55|0
1741363500000|2025-03-07 16:05:00|1873.66|1870.66|1872.92|1869.92|1877.71|1874.71|1871.21|1868.21|0
1741363800000|2025-03-07 16:10:00|1872.93|1869.93|1870.55|1867.55|1873.77|1870.77|1869.8|1866.8|0
1741364100000|2025-03-07 16:15:00|1870.48|1867.48|1859.63|1856.63|1870.74|1867.74|1859.14|1856.14|0
1741364400000|2025-03-07 16:20:00|1859.61|1856.61|1856.44|1853.44|1860.07|1857.07|1854.68|1851.68|0
1741364700000|2025-03-07 16:25:00|1855.89|1852.89|1846.05|1843.05|1856.09|1853.09|1844.93|1841.93|0
1741365000000|2025-03-07 16:30:00|1846.09|1843.09|1844.3|1841.3|1847.86|1844.86|1844.02|1841.02|0
1741365300000|2025-03-07 16:35:00|1844.04|1841.04|1836.53|1833.53|1844.33|1841.33|1835.41|1832.41|0
1741365600000|2025-03-07 16:40:00|1836.42|1833.42|1835.49|1832.49|1836.53|1833.53|1829.03|1826.03|0
1741365900000|2025-03-07 16:45:00|1835.6|1832.6|1829.68|1826.68|1836.15|1833.15|1827.48|1824.48|0
1741366200000|2025-03-07 16:50:00|1829.83|1826.83|1826.47|1823.47|1830.8|1827.8|1821.6|1818.6|0
1741366500000|2025-03-07 16:55:00|1826.64|1823.64|1827.08|1824.08|1828.93|1825.93|1825.14|1822.14|0
1741366800000|2025-03-07 17:00:00|1826.83|1823.83|1837.89|1834.89|1839.72|1836.72|1826.35|1823.35|0
1741367100000|2025-03-07 17:05:00|1837.37|1834.37|1830.48|1827.48|1838.02|1835.02|1829.26|1826.26|0
1741367400000|2025-03-07 17:10:00|1830.59|1827.59|1831.12|1828.12|1832.39|1829.39|1826.14|1823.14|0
1741367700000|2025-03-07 17:15:00|1831.03|1828.03|1824.29|1821.29|1831.36|1828.36|1822.63|1819.63|0
1741368000000|2025-03-07 17:20:00|1824.48|1821.48|1835.18|1832.18|1835.18|1832.18|1824.47|1821.47|0
1741368300000|2025-03-07 17:25:00|1835.19|1832.19|1841.18|1838.18|1841.18|1838.18|1833.69|1830.69|0
1741368600000|2025-03-07 17:30:00|1841.21|1838.21|1849.9|1846.9|1849.96|1846.96|1837.7|1834.7|0
1741368900000|2025-03-07 17:35:00|1849.87|1846.87|1846.73|1843.73|1850.79|1847.79|1846.33|1843.33|0
1741369200000|2025-03-07 17:40:00|1846.62|1843.62|1857.84|1854.84|1857.99|1854.99|1845.79|1842.79|0
1741369500000|2025-03-07 17:45:00|1857.98|1854.98|1858.03|1855.03|1863.62|1860.62|1856.1|1853.1|0
1741369800000|2025-03-07 17:50:00|1858.01|1855.01|1865.41|1862.41|1865.42|1862.42|1856.15|1853.15|0
1741370100000|2025-03-07 17:55:00|1865.43|1862.43|1848.45|1845.45|1867.38|1864.38|1844.81|1841.81|0
1741370400000|2025-03-07 18:00:00|1848.44|1845.44|1866.08|1863.08|1866.63|1863.63|1847.73|1844.73|0
1741370700000|2025-03-07 18:05:00|1866.22|1863.22|1867.65|1864.65|1875.15|1872.15|1866.16|1863.16|0
1741371000000|2025-03-07 18:10:00|1867.39|1864.39|1867.64|1864.64|1869.09|1866.09|1860.27|1857.27|0
1741371300000|2025-03-07 18:15:00|1867.67|1864.67|1869.04|1866.04|1869.11|1866.11|1866.44|1863.44|0
1741371600000|2025-03-07 18:20:00|1869.06|1866.06|1865.78|1862.78|1872.37|1869.37|1865.05|1862.05|0
1741371900000|2025-03-07 18:25:00|1865.69|1862.69|1863.54|1860.54|1867.77|1864.77|1863.35|1860.35|0
1741372200000|2025-03-07 18:30:00|1863.58|1860.58|1866.97|1863.97|1868.74|1865.74|1863.58|1860.58|0
1741372500000|2025-03-07 18:35:00|1866.81|1863.81|1875.6|1872.6|1875.76|1872.76|1866.42|1863.42|0
1741372800000|2025-03-07 18:40:00|1875.68|1872.68|1875.26|1872.26|1878.86|1875.86|1871.52|1868.52|0
1741373100000|2025-03-07 18:45:00|1875.07|1872.07|1878.36|1875.36|1881.9|1878.9|1875.07|1872.07|0
1741373400000|2025-03-07 18:50:00|1878.12|1875.12|1883.03|1880.03|1883.3|1880.3|1877.29|1874.29|0
1741373700000|2025-03-07 18:55:00|1883.12|1880.12|1883.91|1880.91|1884.13|1881.13|1879.33|1876.33|0
1741374000000|2025-03-07 19:00:00|1883.82|1880.82|1884.83|1881.83|1888.04|1885.04|1882.78|1879.78|0
1741374300000|2025-03-07 19:05:00|1884.91|1881.91|1876.42|1873.42|1884.99|1881.99|1876.22|1873.22|0
1741374600000|2025-03-07 19:10:00|1876.39|1873.39|1884.1|1881.1|1885.86|1882.86|1876.37|1873.37|0
1741374900000|2025-03-07 19:15:00|1884.11|1881.11|1890.69|1887.69|1890.69|1887.69|1884.1|1881.1|0
1741375200000|2025-03-07 19:20:00|1890.7|1887.7|1899.75|1896.75|1899.91|1896.91|1890.59|1887.59|0
1741375500000|2025-03-07 19:25:00|1900.12|1897.12|1898.33|1895.33|1900.58|1897.58|1894.96|1891.96|0
1741375800000|2025-03-07 19:30:00|1898.22|1895.22|1898.09|1895.09|1901.95|1898.95|1897.57|1894.57|0
1741376100000|2025-03-07 19:35:00|1898.06|1895.06|1900.63|1897.63|1902.89|1899.89|1896.27|1893.27|0
1741376400000|2025-03-07 19:40:00|1900.59|1897.59|1894.88|1891.88|1901.95|1898.95|1894.18|1891.18|0
1741376700000|2025-03-07 19:45:00|1894.85|1891.85|1893.75|1890.75|1895.41|1892.41|1890.91|1887.91|0
1741377000000|2025-03-07 19:50:00|1893.68|1890.68|1897.91|1894.91|1899.45|1896.45|1892.83|1889.83|0
1741377300000|2025-03-07 19:55:00|1897.81|1894.81|1898.76|1895.76|1901|1898|1897.79|1894.79|0
1741377600000|2025-03-07 20:00:00|1898.75|1895.75|1897.37|1894.37|1900.42|1897.42|1896.25|1893.25|0
1741377900000|2025-03-07 20:05:00|1897.34|1894.34|1906.77|1903.77|1906.77|1903.77|1897.18|1894.18|0
1741378200000|2025-03-07 20:10:00|1906.8|1903.8|1905.62|1902.62|1908.83|1905.83|1905.1|1902.1|0
1741378500000|2025-03-07 20:15:00|1905.56|1902.56|1908.79|1905.79|1908.95|1905.95|1899.49|1896.49|0
1741378800000|2025-03-07 20:20:00|1908.62|1905.62|1904.61|1901.61|1908.62|1905.62|1902.95|1899.95|0
1741379100000|2025-03-07 20:25:00|1904.74|1901.74|1906.41|1903.41|1907.28|1904.28|1904.7|1901.7|0
1741379400000|2025-03-07 20:30:00|1906.49|1903.49|1905.57|1902.57|1906.89|1903.89|1900.38|1897.38|0
1741379700000|2025-03-07 20:35:00|1905.47|1902.47|1894.81|1891.81|1906.61|1903.61|1893.3|1890.3|0
1741380000000|2025-03-07 20:40:00|1894.58|1891.58|1896.79|1893.79|1897|1894|1887.78|1884.78|0
1741380300000|2025-03-07 20:45:00|1896.84|1893.84|1902.22|1899.22|1902.22|1899.22|1896.04|1893.04|0
1741380600000|2025-03-07 20:50:00|1902.21|1899.21|1903.8|1900.8|1903.8|1900.8|1896.16|1893.16|0
1741380900000|2025-03-07 20:55:00|1903.83|1900.83|1904.62|1901.62|1907.73|1904.73|1903.52|1900.52|0
1741617000000|2025-03-10 14:30:00|1800.73|1797.73|1795.99|1792.99|1803.39|1800.39|1794.14|1791.14|0
1741617300000|2025-03-10 14:35:00|1795.82|1792.82|1800.23|1797.23|1801.35|1798.35|1792.71|1789.71|0
1741617600000|2025-03-10 14:40:00|1800.3|1797.3|1795.74|1792.74|1801.38|1798.38|1795.16|1792.16|0
1741617900000|2025-03-10 14:45:00|1795.63|1792.63|1795.26|1792.26|1799.5|1796.5|1789.79|1786.79|0
1741618200000|2025-03-10 14:50:00|1795.98|1792.98|1789.62|1786.62|1796.17|1793.17|1787.3|1784.3|0
1741618500000|2025-03-10 14:55:00|1789.3|1786.3|1790.16|1787.16|1791.52|1788.52|1787.66|1784.66|0
1741618800000|2025-03-10 15:00:00|1790.31|1787.31|1793.26|1790.26|1797.08|1794.08|1790.31|1787.31|0
1741619100000|2025-03-10 15:05:00|1792.86|1789.86|1799.46|1796.46|1800.16|1797.16|1792.21|1789.21|0
1741619400000|2025-03-10 15:10:00|1799.49|1796.49|1801.5|1798.5|1801.69|1798.69|1796.39|1793.39|0
1741619700000|2025-03-10 15:15:00|1801.49|1798.49|1796.53|1793.53|1802.43|1799.43|1796.46|1793.46|0
1741620000000|2025-03-10 15:20:00|1796.44|1793.44|1804.74|1801.74|1805.13|1802.13|1795.08|1792.08|0
1741620300000|2025-03-10 15:25:00|1804.65|1801.65|1808.98|1805.98|1809.41|1806.41|1802.69|1799.69|0
1741620600000|2025-03-10 15:30:00|1809|1806|1820.33|1817.33|1820.82|1817.82|1808.36|1805.36|0
1741620900000|2025-03-10 15:35:00|1820.28|1817.28|1821.81|1818.81|1825.54|1822.54|1818.73|1815.73|0
1741621200000|2025-03-10 15:40:00|1821.35|1818.35|1812.39|1809.39|1822.21|1819.21|1811.81|1808.81|0
1741621500000|2025-03-10 15:45:00|1812.38|1809.38|1822.75|1819.75|1823|1820|1812.28|1809.28|0
1741621800000|2025-03-10 15:50:00|1822.5|1819.5|1818.86|1815.86|1822.5|1819.5|1817.22|1814.22|0
1741622100000|2025-03-10 15:55:00|1818.85|1815.85|1810.03|1807.03|1818.85|1815.85|1807.47|1804.47|0
1741622400000|2025-03-10 16:00:00|1809.99|1806.99|1806.65|1803.65|1813.66|1810.66|1806.23|1803.23|0
1741622700000|2025-03-10 16:05:00|1806.64|1803.64|1803.73|1800.73|1806.65|1803.65|1802.28|1799.28|0
1741623000000|2025-03-10 16:10:00|1803.76|1800.76|1811.52|1808.52|1811.52|1808.52|1803.7|1800.7|0
1741623300000|2025-03-10 16:15:00|1811.41|1808.41|1804.69|1801.69|1811.41|1808.41|1803.92|1800.92|0
1741623600000|2025-03-10 16:20:00|1804.64|1801.64|1805.63|1802.63|1805.75|1802.75|1802.8|1799.8|0
1741623900000|2025-03-10 16:25:00|1805.79|1802.79|1805.94|1802.94|1808.13|1805.13|1803.07|1800.07|0
1741624200000|2025-03-10 16:30:00|1805.91|1802.91|1811.17|1808.17|1813.59|1810.59|1805.75|1802.75|0
1741624500000|2025-03-10 16:35:00|1811.29|1808.29|1797.71|1794.71|1811.64|1808.64|1797.69|1794.69|0
1741624800000|2025-03-10 16:40:00|1797.73|1794.73|1799.73|1796.73|1802.57|1799.57|1797.63|1794.63|0
1741625100000|2025-03-10 16:45:00|1799.86|1796.86|1797.76|1794.76|1802.25|1799.25|1797.54|1794.54|0
1741625400000|2025-03-10 16:50:00|1797.82|1794.82|1798.04|1795.04|1800.27|1797.27|1796.4|1793.4|0
1741625700000|2025-03-10 16:55:00|1798.06|1795.06|1795.23|1792.23|1801.01|1798.01|1795.23|1792.23|0
1741626000000|2025-03-10 17:00:00|1795.17|1792.17|1787.85|1784.85|1795.17|1792.17|1786.77|1783.77|0
1741626300000|2025-03-10 17:05:00|1787.87|1784.87|1785|1782|1789.66|1786.66|1783.86|1780.86|0
1741626600000|2025-03-10 17:10:00|1784.84|1781.84|1785.29|1782.29|1786.29|1783.29|1780.53|1777.53|0
1741626900000|2025-03-10 17:15:00|1785.26|1782.26|1788.85|1785.85|1788.92|1785.92|1785.05|1782.05|0
1741627200000|2025-03-10 17:20:00|1788.76|1785.76|1792.91|1789.91|1793.44|1790.44|1788.35|1785.35|0
1741627500000|2025-03-10 17:25:00|1792.87|1789.87|1787.8|1784.8|1792.87|1789.87|1787.42|1784.42|0
1741627800000|2025-03-10 17:30:00|1787.79|1784.79|1785.18|1782.18|1788.14|1785.14|1785.05|1782.05|0
1741628100000|2025-03-10 17:35:00|1785.19|1782.19|1781.82|1778.82|1786.77|1783.77|1777.94|1774.94|0
1741628400000|2025-03-10 17:40:00|1781.72|1778.72|1777.92|1774.92|1782.68|1779.68|1777.92|1774.92|0
1741628700000|2025-03-10 17:45:00|1777.91|1774.91|1774.48|1771.48|1781.7|1778.7|1772.89|1769.89|0
1741629000000|2025-03-10 17:50:00|1774.54|1771.54|1777.99|1774.99|1777.99|1774.99|1772.26|1769.26|0
1741629300000|2025-03-10 17:55:00|1777.97|1774.97|1773.33|1770.33|1778.69|1775.69|1773.3|1770.3|0
1741629600000|2025-03-10 18:00:00|1773.32|1770.32|1769.66|1766.66|1773.82|1770.82|1769.66|1766.66|0
1741629900000|2025-03-10 18:05:00|1769.76|1766.76|1768.26|1765.26|1770.56|1767.56|1764.46|1761.46|0
1741630200000|2025-03-10 18:10:00|1768.46|1765.46|1772.8|1769.8|1777.21|1774.21|1768.46|1765.46|0
1741630500000|2025-03-10 18:15:00|1772.79|1769.79|1770.62|1767.62|1777.62|1774.62|1770.62|1767.62|0
1741630800000|2025-03-10 18:20:00|1770.89|1767.89|1769.83|1766.83|1773.21|1770.21|1768.38|1765.38|0
1741631100000|2025-03-10 18:25:00|1769.85|1766.85|1767.39|1764.39|1770.39|1767.39|1766.49|1763.49|0
1741631400000|2025-03-10 18:30:00|1767.38|1764.38|1773.38|1770.38|1773.38|1770.38|1767.38|1764.38|0
1741631700000|2025-03-10 18:35:00|1773.58|1770.58|1772.64|1769.64|1773.67|1770.67|1770.75|1767.75|0
1741632000000|2025-03-10 18:40:00|1772.63|1769.63|1773.89|1770.89|1775.84|1772.84|1770.06|1767.06|0
1741632300000|2025-03-10 18:45:00|1773.78|1770.78|1774.05|1771.05|1774.85|1771.85|1773|1770|0
1741632600000|2025-03-10 18:50:00|1773.71|1770.71|1768.57|1765.57|1775.25|1772.25|1768.57|1765.57|0
1741632900000|2025-03-10 18:55:00|1768.54|1765.54|1760.49|1757.49|1768.68|1765.68|1760.41|1757.41|0
1741633200000|2025-03-10 19:00:00|1760.56|1757.56|1757.76|1754.76|1763.98|1760.98|1756.4|1753.4|0
1741633500000|2025-03-10 19:05:00|1757.74|1754.74|1756.41|1753.41|1760.9|1757.9|1754.2|1751.2|0
1741633800000|2025-03-10 19:10:00|1756.3|1753.3|1766.96|1763.96|1766.96|1763.96|1756.07|1753.07|0
1741634100000|2025-03-10 19:15:00|1766.77|1763.77|1774.64|1771.64|1774.95|1771.95|1766.09|1763.09|0
1741634400000|2025-03-10 19:20:00|1774.69|1771.69|1779.48|1776.48|1779.82|1776.82|1773.7|1770.7|0
1741634700000|2025-03-10 19:25:00|1779.46|1776.46|1782.87|1779.87|1788.75|1785.75|1779.46|1776.46|0
1741635000000|2025-03-10 19:30:00|1782.79|1779.79|1795.52|1792.52|1795.68|1792.68|1781.33|1778.33|0
1741635300000|2025-03-10 19:35:00|1795.46|1792.46|1788.86|1785.86|1797.17|1794.17|1784.23|1781.23|0
1741635600000|2025-03-10 19:40:00|1788.83|1785.83|1772.44|1769.44|1788.89|1785.89|1772.35|1769.35|0
1741635900000|2025-03-10 19:45:00|1772.41|1769.41|1774.61|1771.61|1775.02|1772.02|1769.4|1766.4|0
1741636200000|2025-03-10 19:50:00|1774.58|1771.58|1772.18|1769.18|1777.91|1774.91|1771.24|1768.24|0
1741636500000|2025-03-10 19:55:00|1772.19|1769.19|1781.16|1778.16|1782.42|1779.42|1772.19|1769.19|0
1741703400000|2025-03-11 14:30:00|1780.03|1777.03|1781.09|1778.09|1789.44|1786.44|1779.11|1776.11|0
1741703700000|2025-03-11 14:35:00|1780.95|1777.95|1772.84|1769.84|1785.01|1782.01|1771.85|1768.85|0
1741704000000|2025-03-11 14:40:00|1772.88|1769.88|1786.74|1783.74|1789.01|1786.01|1772.82|1769.82|0
1741704300000|2025-03-11 14:45:00|1786.73|1783.73|1780.25|1777.25|1791.91|1788.91|1778.34|1775.34|0
1741704600000|2025-03-11 14:50:00|1780.21|1777.21|1799.45|1796.45|1799.89|1796.89|1780.12|1777.12|0
1741704900000|2025-03-11 14:55:00|1799.61|1796.61|1788.33|1785.33|1799.66|1796.66|1788.18|1785.18|0
1741705200000|2025-03-11 15:00:00|1788.37|1785.37|1792.52|1789.52|1796.75|1793.75|1785.07|1782.07|0
1741705500000|2025-03-11 15:05:00|1792.61|1789.61|1817.06|1814.06|1817.06|1814.06|1792.42|1789.42|0
1741705800000|2025-03-11 15:10:00|1816.99|1813.99|1815.8|1812.8|1819.39|1816.39|1811.99|1808.99|0
1741706100000|2025-03-11 15:15:00|1817.39|1814.39|1817.61|1814.61|1820.54|1817.54|1814.94|1811.94|0
1741706400000|2025-03-11 15:20:00|1816.34|1813.34|1817.32|1814.32|1819.73|1816.73|1809.77|1806.77|0
1741706700000|2025-03-11 15:25:00|1812.03|1809.03|1817.24|1814.24|1819.75|1816.75|1809.89|1806.89|0
1741707000000|2025-03-11 15:30:00|1815.88|1812.88|1816.16|1813.16|1824.74|1821.74|1812.04|1809.04|0
1741707300000|2025-03-11 15:35:00|1823.77|1820.77|1822.29|1819.29|1824.66|1821.66|1814.16|1811.16|0
1741707600000|2025-03-11 15:40:00|1822.25|1819.25|1828.23|1825.23|1831.41|1828.41|1822.17|1819.17|0
1741707900000|2025-03-11 15:45:00|1828.21|1825.21|1827.19|1824.19|1829.22|1826.22|1816.04|1813.04|0
1741708200000|2025-03-11 15:50:00|1822.33|1819.33|1831.36|1828.36|1831.49|1828.49|1822.14|1819.14|0
1741708500000|2025-03-11 15:55:00|1825.69|1822.69|1814.67|1811.67|1831.39|1828.39|1814.67|1811.67|0
1741708800000|2025-03-11 16:00:00|1824.42|1821.42|1814.9|1811.9|1829.2|1826.2|1810.2|1807.2|0
1741709100000|2025-03-11 16:05:00|1814.75|1811.75|1807.6|1804.6|1826.96|1823.96|1807.16|1804.16|0
1741709400000|2025-03-11 16:10:00|1807.59|1804.59|1820.39|1817.39|1826.72|1823.72|1804.37|1801.37|0
1741709700000|2025-03-11 16:15:00|1804.89|1801.89|1808.1|1805.1|1820.93|1817.93|1804.79|1801.79|0
1741710000000|2025-03-11 16:20:00|1808.04|1805.04|1809.49|1806.49|1819.23|1816.23|1807.82|1804.82|0
1741710300000|2025-03-11 16:25:00|1809.77|1806.77|1811.99|1808.99|1814.84|1811.84|1807.22|1804.22|0
1741710600000|2025-03-11 16:30:00|1811.78|1808.78|1816.36|1813.36|1816.37|1813.37|1804.52|1801.52|0
1741710900000|2025-03-11 16:35:00|1816.16|1813.16|1811.79|1808.79|1818.44|1815.44|1806.12|1803.12|0
1741711200000|2025-03-11 16:40:00|1813.68|1810.68|1810.2|1807.2|1818.45|1815.45|1807.66|1804.66|0
1741711500000|2025-03-11 16:45:00|1808.04|1805.04|1812.75|1809.75|1817.03|1814.03|1808.03|1805.03|0
1741711800000|2025-03-11 16:50:00|1812.71|1809.71|1806.84|1803.84|1814.49|1811.49|1805.52|1802.52|0
1741712100000|2025-03-11 16:55:00|1806.99|1803.99|1805.61|1802.61|1809.59|1806.59|1803.3|1800.3|0
1741712400000|2025-03-11 17:00:00|1805.62|1802.62|1800.47|1797.47|1805.71|1802.71|1800.16|1797.16|0
1741712700000|2025-03-11 17:05:00|1800.46|1797.46|1802.87|1799.87|1803.2|1800.2|1800.04|1797.04|0
1741713000000|2025-03-11 17:10:00|1802.86|1799.86|1799.19|1796.19|1803.32|1800.32|1798.23|1795.23|0
1741713300000|2025-03-11 17:15:00|1799.22|1796.22|1797.69|1794.69|1802.2|1799.2|1797.21|1794.21|0
1741713600000|2025-03-11 17:20:00|1797.54|1794.54|1792.48|1789.48|1798.09|1795.09|1788.69|1785.69|0
1741713900000|2025-03-11 17:25:00|1792.51|1789.51|1788.1|1785.1|1792.78|1789.78|1787.14|1784.14|0
1741714200000|2025-03-11 17:30:00|1787.97|1784.97|1787.8|1784.8|1792.53|1789.53|1786.57|1783.57|0
1741714500000|2025-03-11 17:35:00|1787.79|1784.79|1788.18|1785.18|1788.3|1785.3|1784.59|1781.59|0
1741714800000|2025-03-11 17:40:00|1788.2|1785.2|1797.04|1794.04|1797.04|1794.04|1787.96|1784.96|0
1741715100000|2025-03-11 17:45:00|1797.08|1794.08|1804.83|1801.83|1807.43|1804.43|1796.29|1793.29|0
1741715400000|2025-03-11 17:50:00|1804.84|1801.84|1806.05|1803.05|1807.26|1804.26|1802.15|1799.15|0
1741715700000|2025-03-11 17:55:00|1806.02|1803.02|1802.17|1799.17|1806.17|1803.17|1798.02|1795.02|0
1741716000000|2025-03-11 18:00:00|1802.22|1799.22|1814.51|1811.51|1816.78|1813.78|1802.22|1799.22|0
1741716300000|2025-03-11 18:05:00|1814.76|1811.76|1815.71|1812.71|1818.55|1815.55|1811.64|1808.64|0
1741716600000|2025-03-11 18:10:00|1816.02|1813.02|1821.22|1818.22|1821.58|1818.58|1816.02|1813.02|0
1741716900000|2025-03-11 18:15:00|1821.18|1818.18|1821.41|1818.41|1822.38|1819.38|1816.78|1813.78|0
1741717200000|2025-03-11 18:20:00|1821.32|1818.32|1825.38|1822.38|1829.78|1826.78|1819.27|1816.27|0
1741717500000|2025-03-11 18:25:00|1825.42|1822.42|1825.34|1822.34|1827.59|1824.59|1822.06|1819.06|0
1741717800000|2025-03-11 18:30:00|1825.44|1822.44|1822.49|1819.49|1826.61|1823.61|1820.63|1817.63|0
1741718100000|2025-03-11 18:35:00|1822.53|1819.53|1828.14|1825.14|1829.13|1826.13|1821.45|1818.45|0
1741718400000|2025-03-11 18:40:00|1828.12|1825.12|1837.61|1834.61|1838.44|1835.44|1828.04|1825.04|0
1741718700000|2025-03-11 18:45:00|1837.73|1834.73|1844.42|1841.42|1844.46|1841.46|1837.44|1834.44|0
1741719000000|2025-03-11 18:50:00|1844.11|1841.11|1850.77|1847.77|1854.15|1851.15|1844.03|1841.03|0
1741719300000|2025-03-11 18:55:00|1850.48|1847.48|1846.38|1843.38|1850.48|1847.48|1845.83|1842.83|0
1741719600000|2025-03-11 19:00:00|1846.22|1843.22|1838.33|1835.33|1846.22|1843.22|1835.17|1832.17|0
1741719900000|2025-03-11 19:05:00|1838.36|1835.36|1842.67|1839.67|1846.51|1843.51|1838.36|1835.36|0
1741720200000|2025-03-11 19:10:00|1842.63|1839.63|1832.01|1829.01|1842.63|1839.63|1831.51|1828.51|0
1741720500000|2025-03-11 19:15:00|1832|1829|1828.29|1825.29|1832.23|1829.23|1826.49|1823.49|0
1741720800000|2025-03-11 19:20:00|1828.46|1825.46|1825.16|1822.16|1836.53|1833.53|1825.08|1822.08|0
1741721100000|2025-03-11 19:25:00|1825.05|1822.05|1831.74|1828.74|1834.68|1831.68|1825.03|1822.03|0
1741721400000|2025-03-11 19:30:00|1831.99|1828.99|1827.02|1824.02|1832.59|1829.59|1827.02|1824.02|0
1741721700000|2025-03-11 19:35:00|1826.87|1823.87|1824.21|1821.21|1830.97|1827.97|1824.01|1821.01|0
1741722000000|2025-03-11 19:40:00|1824.24|1821.24|1826.53|1823.53|1826.53|1823.53|1821.21|1818.21|0
1741722300000|2025-03-11 19:45:00|1826.37|1823.37|1831.01|1828.01|1831.32|1828.32|1823.78|1820.78|0
1741722600000|2025-03-11 19:50:00|1830.96|1827.96|1821.65|1818.65|1830.96|1827.96|1818.86|1815.86|0
1741722900000|2025-03-11 19:55:00|1821.69|1818.69|1811.98|1808.98|1821.7|1818.7|1811.78|1808.78|0
1741789800000|2025-03-12 14:30:00|1873.99|1870.99|1858.71|1855.71|1874.43|1871.43|1858.36|1855.36|0
1741790100000|2025-03-12 14:35:00|1872.13|1869.13|1857.15|1854.15|1875.73|1872.73|1856.19|1853.19|0
1741790400000|2025-03-12 14:40:00|1866.16|1863.16|1853.09|1850.09|1872.9|1869.9|1850.46|1847.46|0
1741790700000|2025-03-12 14:45:00|1852.62|1849.62|1854.64|1851.64|1876.43|1873.43|1852.13|1849.13|0
1741791000000|2025-03-12 14:50:00|1854.62|1851.62|1860.5|1857.5|1873.51|1870.51|1854.25|1851.25|0
1741791300000|2025-03-12 14:55:00|1858.43|1855.43|1864.34|1861.34|1867.1|1864.1|1853.49|1850.49|0
1741791600000|2025-03-12 15:00:00|1853.78|1850.78|1854.05|1851.05|1864.33|1861.33|1847|1844|0
1741791900000|2025-03-12 15:05:00|1853.45|1850.45|1844.93|1841.93|1858.82|1855.82|1839.94|1836.94|0
1741792200000|2025-03-12 15:10:00|1845.11|1842.11|1847.68|1844.68|1855.16|1852.16|1844.81|1841.81|0
1741792500000|2025-03-12 15:15:00|1847.62|1844.62|1854.82|1851.82|1855.88|1852.88|1845.14|1842.14|0
1741792800000|2025-03-12 15:20:00|1854.7|1851.7|1858.69|1855.69|1860.76|1857.76|1851.82|1848.82|0
1741793100000|2025-03-12 15:25:00|1858.6|1855.6|1861.99|1858.99|1864.22|1861.22|1858.08|1855.08|0
1741793400000|2025-03-12 15:30:00|1861.94|1858.94|1864.06|1861.06|1867.92|1864.92|1861.04|1858.04|0
1741793700000|2025-03-12 15:35:00|1863.95|1860.95|1869.57|1866.57|1870.62|1867.62|1863.79|1860.79|0
1741794000000|2025-03-12 15:40:00|1869.54|1866.54|1873.53|1870.53|1873.7|1870.7|1868.01|1865.01|0
1741794300000|2025-03-12 15:45:00|1873.43|1870.43|1874.88|1871.88|1875.78|1872.78|1870.33|1867.33|0
1741794600000|2025-03-12 15:50:00|1874.9|1871.9|1875.25|1872.25|1876.27|1873.27|1873.73|1870.73|0
1741794900000|2025-03-12 15:55:00|1875.03|1872.03|1873.99|1870.99|1875.51|1872.51|1867.57|1864.57|0
1741795200000|2025-03-12 16:00:00|1874.42|1871.42|1870.29|1867.29|1874.53|1871.53|1868.1|1865.1|0
1741795500000|2025-03-12 16:05:00|1870.3|1867.3|1879.37|1876.37|1879.37|1876.37|1870.25|1867.25|0
1741795800000|2025-03-12 16:10:00|1879.52|1876.52|1883.66|1880.66|1884.11|1881.11|1878.1|1875.1|0
1741796100000|2025-03-12 16:15:00|1883.63|1880.63|1879.25|1876.25|1883.8|1880.8|1877.13|1874.13|0
1741796400000|2025-03-12 16:20:00|1879.27|1876.27|1881.93|1878.93|1882.3|1879.3|1879.27|1876.27|0
1741796700000|2025-03-12 16:25:00|1881.88|1878.88|1877.12|1874.12|1881.94|1878.94|1876.1|1873.1|0
1741797000000|2025-03-12 16:30:00|1877.02|1874.02|1882.11|1879.11|1882.11|1879.11|1877.02|1874.02|0
1741797300000|2025-03-12 16:35:00|1882.12|1879.12|1884.2|1881.2|1887.35|1884.35|1882.09|1879.09|0
1741797600000|2025-03-12 16:40:00|1884.19|1881.19|1871.97|1868.97|1884.19|1881.19|1871.43|1868.43|0
1741797900000|2025-03-12 16:45:00|1871.87|1868.87|1885.59|1882.59|1885.59|1882.59|1871.87|1868.87|0
1741798200000|2025-03-12 16:50:00|1885.53|1882.53|1883.46|1880.46|1886.61|1883.61|1879.75|1876.75|0
1741798500000|2025-03-12 16:55:00|1883.36|1880.36|1876.05|1873.05|1883.7|1880.7|1876.05|1873.05|0
1741798800000|2025-03-12 17:00:00|1875.96|1872.96|1876.71|1873.71|1878.59|1875.59|1875.02|1872.02|0
1741799100000|2025-03-12 17:05:00|1876.68|1873.68|1880.15|1877.15|1880.38|1877.38|1873.66|1870.66|0
1741799400000|2025-03-12 17:10:00|1880.25|1877.25|1880.81|1877.81|1881.53|1878.53|1878.13|1875.13|0
1741799700000|2025-03-12 17:15:00|1881|1878|1880.79|1877.79|1881.81|1878.81|1878.45|1875.45|0
1741800000000|2025-03-12 17:20:00|1880.87|1877.87|1883.53|1880.53|1884.35|1881.35|1880.34|1877.34|0
1741800300000|2025-03-12 17:25:00|1883.56|1880.56|1882.66|1879.66|1883.74|1880.74|1879.69|1876.69|0
1741800600000|2025-03-12 17:30:00|1882.85|1879.85|1881.32|1878.32|1886.17|1883.17|1881.06|1878.06|0
1741800900000|2025-03-12 17:35:00|1881.43|1878.43|1880.57|1877.57|1883.91|1880.91|1880.57|1877.57|0
1741801200000|2025-03-12 17:40:00|1880.54|1877.54|1879.02|1876.02|1882.15|1879.15|1879.02|1876.02|0
1741801500000|2025-03-12 17:45:00|1878.96|1875.96|1877.01|1874.01|1881.61|1878.61|1877.01|1874.01|0
1741801800000|2025-03-12 17:50:00|1877.14|1874.14|1869.91|1866.91|1877.21|1874.21|1869.61|1866.61|0
1741802100000|2025-03-12 17:55:00|1869.82|1866.82|1860.95|1857.95|1869.95|1866.95|1860.75|1857.75|0
1741802400000|2025-03-12 18:00:00|1860.86|1857.86|1864.89|1861.89|1869.69|1866.69|1859.94|1856.94|0
1741802700000|2025-03-12 18:05:00|1864.88|1861.88|1861.64|1858.64|1865.25|1862.25|1860.88|1857.88|0
1741803000000|2025-03-12 18:10:00|1861.62|1858.62|1870.24|1867.24|1870.46|1867.46|1861.62|1858.62|0
1741803300000|2025-03-12 18:15:00|1870.38|1867.38|1874.36|1871.36|1874.53|1871.53|1870.27|1867.27|0
1741803600000|2025-03-12 18:20:00|1874.31|1871.31|1873.5|1870.5|1876.41|1873.41|1871.32|1868.32|0
1741803900000|2025-03-12 18:25:00|1873.47|1870.47|1876.63|1873.63|1876.88|1873.88|1872.67|1869.67|0
1741804200000|2025-03-12 18:30:00|1876.94|1873.94|1877.14|1874.14|1878.41|1875.41|1874.6|1871.6|0
1741804500000|2025-03-12 18:35:00|1877.17|1874.17|1877.58|1874.58|1877.88|1874.88|1875.03|1872.03|0
1741804800000|2025-03-12 18:40:00|1877.55|1874.55|1879.71|1876.71|1879.89|1876.89|1877.54|1874.54|0
1741805100000|2025-03-12 18:45:00|1879.74|1876.74|1881.67|1878.67|1882.97|1879.97|1878.9|1875.9|0
1741805400000|2025-03-12 18:50:00|1881.59|1878.59|1876.49|1873.49|1881.6|1878.6|1875.36|1872.36|0
1741805700000|2025-03-12 18:55:00|1876.5|1873.5|1879.41|1876.41|1879.96|1876.96|1873.21|1870.21|0
1741806000000|2025-03-12 19:00:00|1879.38|1876.38|1874.79|1871.79|1879.38|1876.38|1873.78|1870.78|0
1741806300000|2025-03-12 19:05:00|1874.78|1871.78|1874.56|1871.56|1874.84|1871.84|1871.6|1868.6|0
1741806600000|2025-03-12 19:10:00|1874.62|1871.62|1873.16|1870.16|1874.63|1871.63|1871.52|1868.52|0
1741806900000|2025-03-12 19:15:00|1873.13|1870.13|1873.52|1870.52|1874.49|1871.49|1869.34|1866.34|0
1741807200000|2025-03-12 19:20:00|1873.62|1870.62|1870.97|1867.97|1874.61|1871.61|1867.47|1864.47|0
1741807500000|2025-03-12 19:25:00|1871.04|1868.04|1871.88|1868.88|1874.39|1871.39|1870.93|1867.93|0
1741807800000|2025-03-12 19:30:00|1871.92|1868.92|1872.72|1869.72|1875.5|1872.5|1871.84|1868.84|0
1741808100000|2025-03-12 19:35:00|1872.77|1869.77|1868.24|1865.24|1873.06|1870.06|1867.94|1864.94|0
1741808400000|2025-03-12 19:40:00|1868.27|1865.27|1866.11|1863.11|1868.53|1865.53|1863.45|1860.45|0
1741808700000|2025-03-12 19:45:00|1866.12|1863.12|1871.25|1868.25|1871.28|1868.28|1865.88|1862.88|0
1741809000000|2025-03-12 19:50:00|1871.27|1868.27|1869.95|1866.95|1871.3|1868.3|1862.66|1859.66|0
1741809300000|2025-03-12 19:55:00|1870.04|1867.04|1866.99|1863.99|1871.42|1868.42|1866.32|1863.32|0
1741876200000|2025-03-13 14:30:00|1845.52|1842.52|1844.74|1841.74|1852.48|1849.48|1844.01|1841.01|0
1741876500000|2025-03-13 14:35:00|1844.69|1841.69|1839.69|1836.69|1846.3|1843.3|1839.11|1836.11|0
1741876800000|2025-03-13 14:40:00|1839.71|1836.71|1836.54|1833.54|1840.26|1837.26|1835.26|1832.26|0
1741877100000|2025-03-13 14:45:00|1836.78|1833.78|1836.38|1833.38|1841.71|1838.71|1833.92|1830.92|0
1741877400000|2025-03-13 14:50:00|1836.49|1833.49|1844.62|1841.62|1849.18|1846.18|1836.31|1833.31|0
1741877700000|2025-03-13 14:55:00|1844.6|1841.6|1838.59|1835.59|1844.72|1841.72|1836.3|1833.3|0
1741878000000|2025-03-13 15:00:00|1838.87|1835.87|1844.72|1841.72|1847.61|1844.61|1838.87|1835.87|0
1741878300000|2025-03-13 15:05:00|1844.75|1841.75|1835.11|1832.11|1846.52|1843.52|1834.19|1831.19|0
1741878600000|2025-03-13 15:10:00|1835.18|1832.18|1834.67|1831.67|1838.8|1835.8|1833.63|1830.63|0
1741878900000|2025-03-13 15:15:00|1835.04|1832.04|1838.23|1835.23|1838.71|1835.71|1834.18|1831.18|0
1741879200000|2025-03-13 15:20:00|1838.04|1835.04|1839.79|1836.79|1839.91|1836.91|1835.9|1832.9|0
1741879500000|2025-03-13 15:25:00|1839.86|1836.86|1833.77|1830.77|1841|1838|1833.15|1830.15|0
1741879800000|2025-03-13 15:30:00|1833.8|1830.8|1835.49|1832.49|1837.93|1834.93|1833.5|1830.5|0
1741880100000|2025-03-13 15:35:00|1835.3|1832.3|1827.95|1824.95|1835.31|1832.31|1825.97|1822.97|0
1741880400000|2025-03-13 15:40:00|1827.81|1824.81|1836.66|1833.66|1838.99|1835.99|1825.45|1822.45|0
1741880700000|2025-03-13 15:45:00|1836.72|1833.72|1836.15|1833.15|1837.45|1834.45|1832.93|1829.93|0
1741881000000|2025-03-13 15:50:00|1836.23|1833.23|1828.46|1825.46|1836.23|1833.23|1828.27|1825.27|0
1741881300000|2025-03-13 15:55:00|1828.48|1825.48|1826.5|1823.5|1829.75|1826.75|1826.38|1823.38|0
1741881600000|2025-03-13 16:00:00|1826.54|1823.54|1830.83|1827.83|1831.07|1828.07|1825.44|1822.44|0
1741881900000|2025-03-13 16:05:00|1830.82|1827.82|1831.75|1828.75|1832.79|1829.79|1826.93|1823.93|0
1741882200000|2025-03-13 16:10:00|1831.77|1828.77|1827.56|1824.56|1832.02|1829.02|1826.69|1823.69|0
1741882500000|2025-03-13 16:15:00|1827.66|1824.66|1828.46|1825.46|1829.5|1826.5|1826.96|1823.96|0
1741882800000|2025-03-13 16:20:00|1828.44|1825.44|1828.83|1825.83|1830.95|1827.95|1828.41|1825.41|0
1741883100000|2025-03-13 16:25:00|1828.86|1825.86|1829.49|1826.49|1830.54|1827.54|1827.72|1824.72|0
1741883400000|2025-03-13 16:30:00|1829.54|1826.54|1835.17|1832.17|1835.17|1832.17|1827.1|1824.1|0
1741883700000|2025-03-13 16:35:00|1835.12|1832.12|1840.82|1837.82|1841.06|1838.06|1834.36|1831.36|0
1741884000000|2025-03-13 16:40:00|1840.68|1837.68|1833.1|1830.1|1840.75|1837.75|1832.94|1829.94|0
1741884300000|2025-03-13 16:45:00|1833.11|1830.11|1823.88|1820.88|1833.55|1830.55|1820.94|1817.94|0
1741884600000|2025-03-13 16:50:00|1823.9|1820.9|1826.31|1823.31|1829.87|1826.87|1823.27|1820.27|0
1741884900000|2025-03-13 16:55:00|1826.33|1823.33|1824.31|1821.31|1826.74|1823.74|1822.58|1819.58|0
1741885200000|2025-03-13 17:00:00|1824.27|1821.27|1825.24|1822.24|1825.24|1822.24|1822.01|1819.01|0
1741885500000|2025-03-13 17:05:00|1825.4|1822.4|1825.46|1822.46|1828.78|1825.78|1823.37|1820.37|0
1741885800000|2025-03-13 17:10:00|1825.48|1822.48|1820.43|1817.43|1825.58|1822.58|1819.13|1816.13|0
1741886100000|2025-03-13 17:15:00|1820.46|1817.46|1813.56|1810.56|1820.53|1817.53|1812.58|1809.58|0
1741886400000|2025-03-13 17:20:00|1813.44|1810.44|1816.1|1813.1|1818.37|1815.37|1813.41|1810.41|0
1741886700000|2025-03-13 17:25:00|1816.09|1813.09|1817.07|1814.07|1817.41|1814.41|1814.04|1811.04|0
1741887000000|2025-03-13 17:30:00|1817.12|1814.12|1814.72|1811.72|1817.27|1814.27|1814.27|1811.27|0
1741887300000|2025-03-13 17:35:00|1814.73|1811.73|1812.26|1809.26|1815.04|1812.04|1812|1809|0
1741887600000|2025-03-13 17:40:00|1812.27|1809.27|1811.17|1808.17|1814.86|1811.86|1811.14|1808.14|0
1741887900000|2025-03-13 17:45:00|1811.15|1808.15|1810.8|1807.8|1811.7|1808.7|1809.4|1806.4|0
1741888200000|2025-03-13 17:50:00|1810.96|1807.96|1817.36|1814.36|1818.14|1815.14|1810.74|1807.74|0
1741888500000|2025-03-13 17:55:00|1817.37|1814.37|1813.59|1810.59|1818.04|1815.04|1813.56|1810.56|0
1741888800000|2025-03-13 18:00:00|1813.68|1810.68|1822.38|1819.38|1823.19|1820.19|1813.42|1810.42|0
1741889100000|2025-03-13 18:05:00|1822.46|1819.46|1824.37|1821.37|1826.76|1823.76|1821.64|1818.64|0
1741889400000|2025-03-13 18:10:00|1824.41|1821.41|1832.1|1829.1|1832.17|1829.17|1824.41|1821.41|0
1741889700000|2025-03-13 18:15:00|1832.07|1829.07|1828.66|1825.66|1832.08|1829.08|1826.6|1823.6|0
1741890000000|2025-03-13 18:20:00|1828.63|1825.63|1831.13|1828.13|1831.38|1828.38|1827.43|1824.43|0
1741890300000|2025-03-13 18:25:00|1831.14|1828.14|1832.21|1829.21|1833|1830|1829.57|1826.57|0
1741890600000|2025-03-13 18:30:00|1832.32|1829.32|1832.95|1829.95|1834.04|1831.04|1830.55|1827.55|0
1741890900000|2025-03-13 18:35:00|1832.69|1829.69|1835.71|1832.71|1836.63|1833.63|1831.49|1828.49|0
1741891200000|2025-03-13 18:40:00|1835.74|1832.74|1840.5|1837.5|1840.53|1837.53|1835|1832|0
1741891500000|2025-03-13 18:45:00|1840.52|1837.52|1840.87|1837.87|1842|1839|1837.72|1834.72|0
1741891800000|2025-03-13 18:50:00|1840.76|1837.76|1834.73|1831.73|1840.76|1837.76|1832.45|1829.45|0
1741892100000|2025-03-13 18:55:00|1834.67|1831.67|1839.41|1836.41|1840.05|1837.05|1834.67|1831.67|0
1741892400000|2025-03-13 19:00:00|1839.43|1836.43|1840.03|1837.03|1845.5|1842.5|1838.1|1835.1|0
1741892700000|2025-03-13 19:05:00|1840.18|1837.18|1835.18|1832.18|1840.23|1837.23|1832.93|1829.93|0
1741893000000|2025-03-13 19:10:00|1835.19|1832.19|1835.31|1832.31|1836.18|1833.18|1832.55|1829.55|0
1741893300000|2025-03-13 19:15:00|1835.29|1832.29|1836.5|1833.5|1836.5|1833.5|1833.82|1830.82|0
1741893600000|2025-03-13 19:20:00|1836.56|1833.56|1835|1832|1836.56|1833.56|1833.72|1830.72|0
1741893900000|2025-03-13 19:25:00|1835.05|1832.05|1827.38|1824.38|1835.05|1832.05|1824.87|1821.87|0
1741894200000|2025-03-13 19:30:00|1827.5|1824.5|1830.52|1827.52|1831.23|1828.23|1825.9|1822.9|0
1741894500000|2025-03-13 19:35:00|1830.64|1827.64|1821.94|1818.94|1830.64|1827.64|1821.94|1818.94|0
1741894800000|2025-03-13 19:40:00|1821.95|1818.95|1822.33|1819.33|1824.49|1821.49|1819.26|1816.26|0
1741895100000|2025-03-13 19:45:00|1822.36|1819.36|1824.35|1821.35|1825.3|1822.3|1820.68|1817.68|0
1741895400000|2025-03-13 19:50:00|1824.42|1821.42|1823.75|1820.75|1825.23|1822.23|1819.63|1816.63|0
1741895700000|2025-03-13 19:55:00|1823.74|1820.74|1825.23|1822.23|1825.31|1822.31|1823.42|1820.42|0
1741962600000|2025-03-14 14:30:00|1885.04|1882.04|1887.56|1884.56|1890.24|1887.24|1885.04|1882.04|0
1741962900000|2025-03-14 14:35:00|1887.53|1884.53|1894.8|1891.8|1895|1892|1884.04|1881.04|0
1741963200000|2025-03-14 14:40:00|1895.03|1892.03|1896.95|1893.95|1898.39|1895.39|1888.05|1885.05|0
1741963500000|2025-03-14 14:45:00|1897.03|1894.03|1897.59|1894.59|1901.06|1898.06|1896.87|1893.87|0
1741963800000|2025-03-14 14:50:00|1897.57|1894.57|1897.2|1894.2|1899.48|1896.48|1896.92|1893.92|0
1741964100000|2025-03-14 14:55:00|1897.13|1894.13|1902.75|1899.75|1902.75|1899.75|1894.61|1891.61|0
1741964400000|2025-03-14 15:00:00|1902.97|1899.97|1909.26|1906.26|1909.26|1906.26|1902.97|1899.97|0
1741964700000|2025-03-14 15:05:00|1909.38|1906.38|1906.87|1903.87|1910.55|1907.55|1906.6|1903.6|0
1741965000000|2025-03-14 15:10:00|1906.89|1903.89|1908.95|1905.95|1910.87|1907.87|1906.22|1903.22|0
1741965300000|2025-03-14 15:15:00|1909.16|1906.16|1911.88|1908.88|1911.9|1908.9|1908.71|1905.71|0
1741965600000|2025-03-14 15:20:00|1911.6|1908.6|1912.84|1909.84|1914.94|1911.94|1911.34|1908.34|0
1741965900000|2025-03-14 15:25:00|1912.92|1909.92|1909.94|1906.94|1913.45|1910.45|1908.28|1905.28|0
1741966200000|2025-03-14 15:30:00|1909.92|1906.92|1911.16|1908.16|1912|1909|1908.29|1905.29|0
1741966500000|2025-03-14 15:35:00|1911.07|1908.07|1911.94|1908.94|1912.63|1909.63|1910|1907|0
1741966800000|2025-03-14 15:40:00|1912|1909|1914.33|1911.33|1915.89|1912.89|1911.77|1908.77|0
1741967100000|2025-03-14 15:45:00|1914.31|1911.31|1909.75|1906.75|1914.41|1911.41|1907.36|1904.36|0
1741967400000|2025-03-14 15:50:00|1909.69|1906.69|1910.84|1907.84|1910.84|1907.84|1907.05|1904.05|0
1741967700000|2025-03-14 15:55:00|1910.87|1907.87|1909.37|1906.37|1912.17|1909.17|1908.87|1905.87|0
1741968000000|2025-03-14 16:00:00|1909.4|1906.4|1908.57|1905.57|1911.16|1908.16|1908.41|1905.41|0
1741968300000|2025-03-14 16:05:00|1908.53|1905.53|1904.87|1901.87|1908.58|1905.58|1904.86|1901.86|0
1741968600000|2025-03-14 16:10:00|1904.88|1901.88|1903.43|1900.43|1905|1902|1902.32|1899.32|0
1741968900000|2025-03-14 16:15:00|1903.4|1900.4|1905.25|1902.25|1905.28|1902.28|1900.82|1897.82|0
1741969200000|2025-03-14 16:20:00|1905.2|1902.2|1905.64|1902.64|1908.05|1905.05|1903.92|1900.92|0
1741969500000|2025-03-14 16:25:00|1905.7|1902.7|1900.23|1897.23|1906.32|1903.32|1899.85|1896.85|0
1741969800000|2025-03-14 16:30:00|1900.21|1897.21|1902.44|1899.44|1902.73|1899.73|1900.08|1897.08|0
1741970100000|2025-03-14 16:35:00|1902.45|1899.45|1906.21|1903.21|1908.8|1905.8|1902.45|1899.45|0
1741970400000|2025-03-14 16:40:00|1906.41|1903.41|1907.9|1904.9|1908.32|1905.32|1906.02|1903.02|0
1741970700000|2025-03-14 16:45:00|1907.85|1904.85|1906.82|1903.82|1907.95|1904.95|1906.11|1903.11|0
1741971000000|2025-03-14 16:50:00|1906.8|1903.8|1910.1|1907.1|1910.68|1907.68|1906.3|1903.3|0
1741971300000|2025-03-14 16:55:00|1910.11|1907.11|1908.05|1905.05|1910.25|1907.25|1907.68|1904.68|0
1741971600000|2025-03-14 17:00:00|1908.04|1905.04|1903.94|1900.94|1908.35|1905.35|1901.61|1898.61|0
1741971900000|2025-03-14 17:05:00|1903.98|1900.98|1907.54|1904.54|1907.66|1904.66|1903.97|1900.97|0
1741972200000|2025-03-14 17:10:00|1907.57|1904.57|1905.5|1902.5|1907.68|1904.68|1905.02|1902.02|0
1741972500000|2025-03-14 17:15:00|1905.49|1902.49|1906.12|1903.12|1908.37|1905.37|1905.41|1902.41|0
1741972800000|2025-03-14 17:20:00|1906.07|1903.07|1906.39|1903.39|1908.57|1905.57|1905.95|1902.95|0
1741973100000|2025-03-14 17:25:00|1906.34|1903.34|1905.08|1902.08|1907.43|1904.43|1903.09|1900.09|0
1741973400000|2025-03-14 17:30:00|1904.99|1901.99|1904.27|1901.27|1907.93|1904.93|1903.92|1900.92|0
1741973700000|2025-03-14 17:35:00|1904.31|1901.31|1905.07|1902.07|1906.31|1903.31|1901.98|1898.98|0
1741974000000|2025-03-14 17:40:00|1905.13|1902.13|1902.32|1899.32|1905.44|1902.44|1902.11|1899.11|0
1741974300000|2025-03-14 17:45:00|1902.31|1899.31|1901.67|1898.67|1903.11|1900.11|1900.88|1897.88|0
1741974600000|2025-03-14 17:50:00|1901.7|1898.7|1905.95|1902.95|1906.09|1903.09|1901.62|1898.62|0
1741974900000|2025-03-14 17:55:00|1905.97|1902.97|1901.95|1898.95|1906.53|1903.53|1901.9|1898.9|0
1741975200000|2025-03-14 18:00:00|1901.96|1898.96|1906.76|1903.76|1906.9|1903.9|1901.96|1898.96|0
1741975500000|2025-03-14 18:05:00|1906.77|1903.77|1907.29|1904.29|1908.51|1905.51|1906.17|1903.17|0
1741975800000|2025-03-14 18:10:00|1907.24|1904.24|1903.98|1900.98|1908.37|1905.37|1903.72|1900.72|0
1741976100000|2025-03-14 18:15:00|1903.99|1900.99|1904.63|1901.63|1905.38|1902.38|1902.98|1899.98|0
1741976400000|2025-03-14 18:20:00|1904.62|1901.62|1901.95|1898.95|1905.74|1902.74|1901.93|1898.93|0
1741976700000|2025-03-14 18:25:00|1901.94|1898.94|1903.92|1900.92|1905.36|1902.36|1901.86|1898.86|0
1741977000000|2025-03-14 18:30:00|1903.86|1900.86|1908.68|1905.68|1908.68|1905.68|1903.79|1900.79|0
1741977300000|2025-03-14 18:35:00|1908.6|1905.6|1910.92|1907.92|1910.94|1907.94|1906.94|1903.94|0
1741977600000|2025-03-14 18:40:00|1910.93|1907.93|1910.85|1907.85|1911.94|1908.94|1909.59|1906.59|0
1741977900000|2025-03-14 18:45:00|1910.89|1907.89|1912.2|1909.2|1914.01|1911.01|1910.87|1907.87|0
1741978200000|2025-03-14 18:50:00|1912.28|1909.28|1910.89|1907.89|1912.53|1909.53|1910.31|1907.31|0
1741978500000|2025-03-14 18:55:00|1910.75|1907.75|1909.31|1906.31|1910.79|1907.79|1907.36|1904.36|0
1741978800000|2025-03-14 19:00:00|1909.33|1906.33|1912.8|1909.8|1912.83|1909.83|1908.23|1905.23|0
1741979100000|2025-03-14 19:05:00|1912.93|1909.93|1913.12|1910.12|1913.81|1910.81|1912.66|1909.66|0
1741979400000|2025-03-14 19:10:00|1913.1|1910.1|1914.94|1911.94|1915.21|1912.21|1911.54|1908.54|0
1741979700000|2025-03-14 19:15:00|1914.92|1911.92|1913.32|1910.32|1915.32|1912.32|1912.9|1909.9|0
1741980000000|2025-03-14 19:20:00|1913.42|1910.42|1911.34|1908.34|1914.07|1911.07|1909.88|1906.88|0
1741980300000|2025-03-14 19:25:00|1911.36|1908.36|1908.38|1905.38|1912.74|1909.74|1908.17|1905.17|0
1741980600000|2025-03-14 19:30:00|1908.41|1905.41|1911.83|1908.83|1912.16|1909.16|1908.26|1905.26|0
1741980900000|2025-03-14 19:35:00|1911.75|1908.75|1909.57|1906.57|1912.1|1909.1|1909.55|1906.55|0
1741981200000|2025-03-14 19:40:00|1909.58|1906.58|1911.12|1908.12|1911.62|1908.62|1908.33|1905.33|0
1741981500000|2025-03-14 19:45:00|1911.13|1908.13|1914.44|1911.44|1914.52|1911.52|1910.05|1907.05|0
1741981800000|2025-03-14 19:50:00|1914.42|1911.42|1917.53|1914.53|1917.67|1914.67|1910.96|1907.96|0
1741982100000|2025-03-14 19:55:00|1917.6|1914.6|1916.77|1913.77|1919.5|1916.5|1916.3|1913.3|0
1742218200000|2025-03-17 13:30:00|1929.48|1926.48|1932.07|1929.07|1932.07|1929.07|1929.05|1926.05|0
1742218500000|2025-03-17 13:35:00|1931.99|1928.99|1949.01|1946.01|1949.67|1946.67|1930.54|1927.54|0
1742218800000|2025-03-17 13:40:00|1949.13|1946.13|1945.76|1942.76|1954.44|1951.44|1945.73|1942.73|0
1742219100000|2025-03-17 13:45:00|1945.66|1942.66|1937.78|1934.78|1948.71|1945.71|1936.62|1933.62|0
1742219400000|2025-03-17 13:50:00|1937.85|1934.85|1946.26|1943.26|1950.11|1947.11|1934.98|1931.98|0
1742219700000|2025-03-17 13:55:00|1946.46|1943.46|1946.73|1943.73|1950.24|1947.24|1943.88|1940.88|0
1742220000000|2025-03-17 14:00:00|1946.59|1943.59|1940.88|1937.88|1946.59|1943.59|1937.59|1934.59|0
1742220300000|2025-03-17 14:05:00|1940.83|1937.83|1940.29|1937.29|1944.75|1941.75|1936.33|1933.33|0
1742220600000|2025-03-17 14:10:00|1940.3|1937.3|1943.48|1940.48|1945.87|1942.87|1939.85|1936.85|0
1742220900000|2025-03-17 14:15:00|1944.37|1941.37|1944.15|1941.15|1944.95|1941.95|1939.91|1936.91|0
1742221200000|2025-03-17 14:20:00|1944.49|1941.49|1938.93|1935.93|1946.78|1943.78|1938.86|1935.86|0
1742221500000|2025-03-17 14:25:00|1939.94|1936.94|1928.2|1925.2|1943.56|1940.56|1928.2|1925.2|0
1742221800000|2025-03-17 14:30:00|1927.93|1924.93|1927.67|1924.67|1930.76|1927.76|1925.01|1922.01|0
1742222100000|2025-03-17 14:35:00|1927.43|1924.43|1933.36|1930.36|1933.36|1930.36|1921.53|1918.53|0
1742222400000|2025-03-17 14:40:00|1933.5|1930.5|1937.59|1934.59|1937.89|1934.89|1931.44|1928.44|0
1742222700000|2025-03-17 14:45:00|1937.71|1934.71|1937.55|1934.55|1938.24|1935.24|1932.84|1929.84|0
1742223000000|2025-03-17 14:50:00|1937.43|1934.43|1932.16|1929.16|1937.59|1934.59|1931.22|1928.22|0
1742223300000|2025-03-17 14:55:00|1932.15|1929.15|1929.32|1926.32|1932.15|1929.15|1927.13|1924.13|0
1742223600000|2025-03-17 15:00:00|1929.54|1926.54|1926.33|1923.33|1933.04|1930.04|1925.43|1922.43|0
1742223900000|2025-03-17 15:05:00|1926.47|1923.47|1929.94|1926.94|1929.94|1926.94|1926.3|1923.3|0
1742224200000|2025-03-17 15:10:00|1930.16|1927.16|1935.22|1932.22|1935.78|1932.78|1929.27|1926.27|0
1742224500000|2025-03-17 15:15:00|1935.29|1932.29|1941.27|1938.27|1941.27|1938.27|1932.79|1929.79|0
1742224800000|2025-03-17 15:20:00|1941.21|1938.21|1941.02|1938.02|1942.51|1939.51|1939.13|1936.13|0
1742225100000|2025-03-17 15:25:00|1941.01|1938.01|1934.71|1931.71|1941.71|1938.71|1934.71|1931.71|0
1742225400000|2025-03-17 15:30:00|1934.75|1931.75|1930.71|1927.71|1937.4|1934.4|1929.42|1926.42|0
1742225700000|2025-03-17 15:35:00|1930.65|1927.65|1932.53|1929.53|1936.03|1933.03|1930.28|1927.28|0
1742226000000|2025-03-17 15:40:00|1932.48|1929.48|1932.03|1929.03|1933.36|1930.36|1930.08|1927.08|0
1742226300000|2025-03-17 15:45:00|1932.02|1929.02|1935.24|1932.24|1935.73|1932.73|1931.38|1928.38|0
1742226600000|2025-03-17 15:50:00|1935.21|1932.21|1937.36|1934.36|1938.04|1935.04|1933.44|1930.44|0
1742226900000|2025-03-17 15:55:00|1937.38|1934.38|1935.47|1932.47|1937.47|1934.47|1934.8|1931.8|0
1742227200000|2025-03-17 16:00:00|1935.49|1932.49|1934.31|1931.31|1937.72|1934.72|1932.57|1929.57|0
1742227500000|2025-03-17 16:05:00|1937.91|1934.91|1944.07|1941.07|1944.5|1941.5|1932.96|1929.96|0
1742227800000|2025-03-17 16:10:00|1944.02|1941.02|1941.91|1938.91|1944.94|1941.94|1941.56|1938.56|0
1742228100000|2025-03-17 16:15:00|1941.92|1938.92|1938.29|1935.29|1942.67|1939.67|1938.29|1935.29|0
1742228400000|2025-03-17 16:20:00|1938.31|1935.31|1932.49|1929.49|1938.9|1935.9|1931.51|1928.51|0
1742228700000|2025-03-17 16:25:00|1932.57|1929.57|1928.54|1925.54|1934.07|1931.07|1927.9|1924.9|0
1742229000000|2025-03-17 16:30:00|1928.34|1925.34|1929.39|1926.39|1931|1928|1927.63|1924.63|0
1742229300000|2025-03-17 16:35:00|1929.41|1926.41|1931.36|1928.36|1932.62|1929.62|1929.41|1926.41|0
1742229600000|2025-03-17 16:40:00|1931.33|1928.33|1926.25|1923.25|1931.34|1928.34|1924.81|1921.81|0
1742229900000|2025-03-17 16:45:00|1926.15|1923.15|1930.89|1927.89|1930.95|1927.95|1925.62|1922.62|0
1742230200000|2025-03-17 16:50:00|1930.77|1927.77|1932.16|1929.16|1932.86|1929.86|1929|1926|0
1742230500000|2025-03-17 16:55:00|1932.2|1929.2|1932.02|1929.02|1933.48|1930.48|1930.77|1927.77|0
1742230800000|2025-03-17 17:00:00|1932.05|1929.05|1929.85|1926.85|1932.9|1929.9|1929.85|1926.85|0
1742231100000|2025-03-17 17:05:00|1929.84|1926.84|1934.12|1931.12|1934.9|1931.9|1929.68|1926.68|0
1742231400000|2025-03-17 17:10:00|1934.13|1931.13|1935.66|1932.66|1935.66|1932.66|1933.57|1930.57|0
1742231700000|2025-03-17 17:15:00|1935.58|1932.58|1934.89|1931.89|1936.09|1933.09|1934.17|1931.17|0
1742232000000|2025-03-17 17:20:00|1934.94|1931.94|1938.36|1935.36|1938.44|1935.44|1933|1930|0
1742232300000|2025-03-17 17:25:00|1938.41|1935.41|1940.24|1937.24|1942.16|1939.16|1938.09|1935.09|0
1742232600000|2025-03-17 17:30:00|1940.47|1937.47|1942.62|1939.62|1942.84|1939.84|1939.07|1936.07|0
1742232900000|2025-03-17 17:35:00|1942.57|1939.57|1946.64|1943.64|1947.02|1944.02|1942.57|1939.57|0
1742233200000|2025-03-17 17:40:00|1946.63|1943.63|1948.32|1945.32|1949.97|1946.97|1946.62|1943.62|0
1742233500000|2025-03-17 17:45:00|1948.22|1945.22|1947.37|1944.37|1948.37|1945.37|1945.62|1942.62|0
1742233800000|2025-03-17 17:50:00|1947.57|1944.57|1947.35|1944.35|1948.15|1945.15|1947.01|1944.01|0
1742234100000|2025-03-17 17:55:00|1947.39|1944.39|1945.89|1942.89|1947.66|1944.66|1944.97|1941.97|0
1742234400000|2025-03-17 18:00:00|1945.86|1942.86|1947.54|1944.54|1949.78|1946.78|1945.56|1942.56|0
1742234700000|2025-03-17 18:05:00|1947.56|1944.56|1949.87|1946.87|1950.43|1947.43|1946.86|1943.86|0
1742235000000|2025-03-17 18:10:00|1949.86|1946.86|1954.63|1951.63|1954.98|1951.98|1948.63|1945.63|0
1742235300000|2025-03-17 18:15:00|1954.66|1951.66|1956.6|1953.6|1957.3|1954.3|1953.27|1950.27|0
1742235600000|2025-03-17 18:20:00|1956.8|1953.8|1957.12|1954.12|1957.63|1954.63|1954.67|1951.67|0
1742235900000|2025-03-17 18:25:00|1957.17|1954.17|1960.96|1957.96|1961.43|1958.43|1957.17|1954.17|0
1742236200000|2025-03-17 18:30:00|1960.98|1957.98|1963.65|1960.65|1963.73|1960.73|1959.88|1956.88|0
1742236500000|2025-03-17 18:35:00|1963.74|1960.74|1962.52|1959.52|1963.78|1960.78|1959.9|1956.9|0
1742236800000|2025-03-17 18:40:00|1962.51|1959.51|1964.6|1961.6|1964.91|1961.91|1960.49|1957.49|0
1742237100000|2025-03-17 18:45:00|1964.48|1961.48|1966.36|1963.36|1967.88|1964.88|1963.82|1960.82|0
1742237400000|2025-03-17 18:50:00|1966.47|1963.47|1965.15|1962.15|1967.1|1964.1|1964.67|1961.67|0
1742237700000|2025-03-17 18:55:00|1965.09|1962.09|1966.27|1963.27|1968.45|1965.45|1965.09|1962.09|0
1742238000000|2025-03-17 19:00:00|1966.13|1963.13|1965.58|1962.58|1967.32|1964.32|1964.55|1961.55|0
1742238300000|2025-03-17 19:05:00|1965.65|1962.65|1965.92|1962.92|1968.44|1965.44|1965.47|1962.47|0
1742238600000|2025-03-17 19:10:00|1965.95|1962.95|1966.55|1963.55|1966.82|1963.82|1965.14|1962.14|0
1742238900000|2025-03-17 19:15:00|1966.43|1963.43|1963.41|1960.41|1966.43|1963.43|1963.23|1960.23|0
1742239200000|2025-03-17 19:20:00|1963.39|1960.39|1965.65|1962.65|1965.93|1962.93|1963.39|1960.39|0
1742239500000|2025-03-17 19:25:00|1965.38|1962.38|1963.63|1960.63|1965.39|1962.39|1961.79|1958.79|0
1742239800000|2025-03-17 19:30:00|1963.78|1960.78|1962.47|1959.47|1965.17|1962.17|1962.23|1959.23|0
1742240100000|2025-03-17 19:35:00|1962.48|1959.48|1963.79|1960.79|1964.62|1961.62|1962.06|1959.06|0
1742240400000|2025-03-17 19:40:00|1963.77|1960.77|1962.77|1959.77|1964.12|1961.12|1960.37|1957.37|0
1742240700000|2025-03-17 19:45:00|1962.79|1959.79|1962.27|1959.27|1963.48|1960.48|1960.8|1957.8|0
1742241000000|2025-03-17 19:50:00|1962.33|1959.33|1954.52|1951.52|1962.44|1959.44|1954.52|1951.52|0
1742241300000|2025-03-17 19:55:00|1954.76|1951.76|1950.14|1947.14|1955.43|1952.43|1949.85|1946.85|0
1742304600000|2025-03-18 13:30:00|1929.27|1926.27|1927.53|1924.53|1934.25|1931.25|1927.44|1924.44|0
1742304900000|2025-03-18 13:35:00|1927.47|1924.47|1912.71|1909.71|1927.72|1924.72|1908.48|1905.48|0
1742305200000|2025-03-18 13:40:00|1912.8|1909.8|1902.09|1899.09|1914.06|1911.06|1902.09|1899.09|0
1742305500000|2025-03-18 13:45:00|1902.53|1899.53|1907.4|1904.4|1907.84|1904.84|1899.34|1896.34|0
1742305800000|2025-03-18 13:50:00|1907.48|1904.48|1900.77|1897.77|1908.72|1905.72|1899.36|1896.36|0
1742306100000|2025-03-18 13:55:00|1901.29|1898.29|1896.27|1893.27|1901.39|1898.39|1891.49|1888.49|0
1742306400000|2025-03-18 14:00:00|1896.37|1893.37|1895.6|1892.6|1896.37|1893.37|1889.53|1886.53|0
1742306700000|2025-03-18 14:05:00|1895.83|1892.83|1902.43|1899.43|1902.89|1899.89|1894.98|1891.98|0
1742307000000|2025-03-18 14:10:00|1902.36|1899.36|1897.83|1894.83|1903.15|1900.15|1897.64|1894.64|0
1742307300000|2025-03-18 14:15:00|1897.82|1894.82|1898.6|1895.6|1901.74|1898.74|1896.95|1893.95|0
1742307600000|2025-03-18 14:20:00|1900.12|1897.12|1906.43|1903.43|1907.49|1904.49|1897.06|1894.06|0
1742307900000|2025-03-18 14:25:00|1906.49|1903.49|1909.16|1906.16|1909.19|1906.19|1903.07|1900.07|0
1742308200000|2025-03-18 14:30:00|1908.97|1905.97|1910.04|1907.04|1910.55|1907.55|1904.92|1901.92|0
1742308500000|2025-03-18 14:35:00|1909.93|1906.93|1912.58|1909.58|1912.58|1909.58|1906.38|1903.38|0
1742308800000|2025-03-18 14:40:00|1912.67|1909.67|1903.38|1900.38|1913.35|1910.35|1902.86|1899.86|0
1742309100000|2025-03-18 14:45:00|1903.44|1900.44|1898.98|1895.98|1903.51|1900.51|1898.31|1895.31|0
1742309400000|2025-03-18 14:50:00|1898.95|1895.95|1902.16|1899.16|1903.42|1900.42|1898.95|1895.95|0
1742309700000|2025-03-18 14:55:00|1902.07|1899.07|1901.12|1898.12|1904.68|1901.68|1899.35|1896.35|0
1742310000000|2025-03-18 15:00:00|1900.53|1897.53|1891.79|1888.79|1900.53|1897.53|1889.76|1886.76|0
1742310300000|2025-03-18 15:05:00|1891.76|1888.76|1892.89|1889.89|1893.25|1890.25|1889.49|1886.49|0
1742310600000|2025-03-18 15:10:00|1892.84|1889.84|1901.08|1898.08|1901.08|1898.08|1891.69|1888.69|0
1742310900000|2025-03-18 15:15:00|1901.1|1898.1|1903.05|1900.05|1903.64|1900.64|1899.34|1896.34|0
1742311200000|2025-03-18 15:20:00|1903.14|1900.14|1903.36|1900.36|1905.04|1902.04|1901.71|1898.71|0
1742311500000|2025-03-18 15:25:00|1903.33|1900.33|1905.87|1902.87|1908.16|1905.16|1903.33|1900.33|0
1742311800000|2025-03-18 15:30:00|1905.84|1902.84|1905.82|1902.82|1907.11|1904.11|1903.93|1900.93|0
1742312100000|2025-03-18 15:35:00|1906.86|1903.86|1905.91|1902.91|1907.56|1904.56|1904.81|1901.81|0
1742312400000|2025-03-18 15:40:00|1906.25|1903.25|1903.58|1900.58|1906.84|1903.84|1902.01|1899.01|0
1742312700000|2025-03-18 15:45:00|1903.69|1900.69|1902.88|1899.88|1905.83|1902.83|1902.26|1899.26|0
1742313000000|2025-03-18 15:50:00|1902.86|1899.86|1900.42|1897.42|1902.86|1899.86|1900.34|1897.34|0
1742313300000|2025-03-18 15:55:00|1900.47|1897.47|1902.32|1899.32|1902.38|1899.38|1898.17|1895.17|0
1742313600000|2025-03-18 16:00:00|1902.34|1899.34|1905.6|1902.6|1905.74|1902.74|1901.4|1898.4|0
1742313900000|2025-03-18 16:05:00|1905.59|1902.59|1905.63|1902.63|1907.35|1904.35|1905.18|1902.18|0
1742314200000|2025-03-18 16:10:00|1905.66|1902.66|1912.52|1909.52|1912.64|1909.64|1905.55|1902.55|0
1742314500000|2025-03-18 16:15:00|1912.26|1909.26|1911.72|1908.72|1914.48|1911.48|1911.71|1908.71|0
1742314800000|2025-03-18 16:20:00|1911.73|1908.73|1915.5|1912.5|1915.5|1912.5|1911.72|1908.72|0
1742315100000|2025-03-18 16:25:00|1915.54|1912.54|1919.49|1916.49|1919.65|1916.65|1915.54|1912.54|0
1742315400000|2025-03-18 16:30:00|1919.46|1916.46|1919.53|1916.53|1921.77|1918.77|1918.89|1915.89|0
1742315700000|2025-03-18 16:35:00|1919.61|1916.61|1921.57|1918.57|1922.73|1919.73|1918.67|1915.67|0
1742316000000|2025-03-18 16:40:00|1921.62|1918.62|1915.12|1912.12|1921.87|1918.87|1915.1|1912.1|0
1742316300000|2025-03-18 16:45:00|1915.06|1912.06|1912.78|1909.78|1916.43|1913.43|1911.96|1908.96|0
1742316600000|2025-03-18 16:50:00|1912.83|1909.83|1914.4|1911.4|1914.4|1911.4|1909.82|1906.82|0
1742316900000|2025-03-18 16:55:00|1914.43|1911.43|1922.7|1919.7|1924.3|1921.3|1914.27|1911.27|0
1742317200000|2025-03-18 17:00:00|1922.61|1919.61|1921.79|1918.79|1922.65|1919.65|1920.17|1917.17|0
1742317500000|2025-03-18 17:05:00|1921.77|1918.77|1917.62|1914.62|1921.94|1918.94|1914.71|1911.71|0
1742317800000|2025-03-18 17:10:00|1917.66|1914.66|1924.97|1921.97|1925.14|1922.14|1916.86|1913.86|0
1742318100000|2025-03-18 17:15:00|1924.99|1921.99|1917.59|1914.59|1925.07|1922.07|1914.73|1911.73|0
1742318400000|2025-03-18 17:20:00|1917.61|1914.61|1918.37|1915.37|1920.68|1917.68|1916.9|1913.9|0
1742318700000|2025-03-18 17:25:00|1918.4|1915.4|1915.16|1912.16|1920.99|1917.99|1913.89|1910.89|0
1742319000000|2025-03-18 17:30:00|1915.08|1912.08|1915.04|1912.04|1915.66|1912.66|1911.74|1908.74|0
1742319300000|2025-03-18 17:35:00|1915.11|1912.11|1920|1917|1920.34|1917.34|1914.19|1911.19|0
1742319600000|2025-03-18 17:40:00|1920.04|1917.04|1915.49|1912.49|1920.38|1917.38|1915.43|1912.43|0
1742319900000|2025-03-18 17:45:00|1915.47|1912.47|1918.46|1915.46|1919.14|1916.14|1915.32|1912.32|0
1742320200000|2025-03-18 17:50:00|1918.42|1915.42|1921.47|1918.47|1922.13|1919.13|1918.42|1915.42|0
1742320500000|2025-03-18 17:55:00|1921.37|1918.37|1918.56|1915.56|1921.37|1918.37|1916.46|1913.46|0
1742320800000|2025-03-18 18:00:00|1918.6|1915.6|1911.65|1908.65|1918.65|1915.65|1911.22|1908.22|0
1742321100000|2025-03-18 18:05:00|1911.63|1908.63|1912.73|1909.73|1913.71|1910.71|1911.22|1908.22|0
1742321400000|2025-03-18 18:10:00|1912.82|1909.82|1907.5|1904.5|1912.82|1909.82|1907.39|1904.39|0
1742321700000|2025-03-18 18:15:00|1907.58|1904.58|1911.49|1908.49|1911.5|1908.5|1907.46|1904.46|0
1742322000000|2025-03-18 18:20:00|1911.96|1908.96|1915.22|1912.22|1917.17|1914.17|1910.69|1907.69|0
1742322300000|2025-03-18 18:25:00|1915.21|1912.21|1911.7|1908.7|1916.33|1913.33|1911.7|1908.7|0
1742322600000|2025-03-18 18:30:00|1911.75|1908.75|1911.19|1908.19|1915.35|1912.35|1910.26|1907.26|0
1742322900000|2025-03-18 18:35:00|1911.58|1908.58|1914.78|1911.78|1915.51|1912.51|1911.57|1908.57|0
1742323200000|2025-03-18 18:40:00|1914.76|1911.76|1912.49|1909.49|1915.48|1912.48|1911.79|1908.79|0
1742323500000|2025-03-18 18:45:00|1912.51|1909.51|1918.9|1915.9|1918.9|1915.9|1912.46|1909.46|0
1742323800000|2025-03-18 18:50:00|1918.89|1915.89|1919.31|1916.31|1923.35|1920.35|1918.51|1915.51|0
1742324100000|2025-03-18 18:55:00|1919.29|1916.29|1917.99|1914.99|1920.95|1917.95|1916.08|1913.08|0
1742324400000|2025-03-18 19:00:00|1917.95|1914.95|1919.42|1916.42|1919.57|1916.57|1915.73|1912.73|0
1742324700000|2025-03-18 19:05:00|1919.31|1916.31|1915.82|1912.82|1920.04|1917.04|1914.35|1911.35|0
1742325000000|2025-03-18 19:10:00|1915.71|1912.71|1916.33|1913.33|1916.33|1913.33|1913.1|1910.1|0
1742325300000|2025-03-18 19:15:00|1916.38|1913.38|1917.19|1914.19|1917.43|1914.43|1914.36|1911.36|0
1742325600000|2025-03-18 19:20:00|1917.12|1914.12|1914.09|1911.09|1918.65|1915.65|1914.05|1911.05|0
1742325900000|2025-03-18 19:25:00|1914.1|1911.1|1910.2|1907.2|1914.46|1911.46|1909.22|1906.22|0
1742326200000|2025-03-18 19:30:00|1910.18|1907.18|1913.32|1910.32|1914.42|1911.42|1910.01|1907.01|0
1742326500000|2025-03-18 19:35:00|1913.31|1910.31|1908.24|1905.24|1913.46|1910.46|1908.14|1905.14|0
1742326800000|2025-03-18 19:40:00|1908.23|1905.23|1908.58|1905.58|1910.42|1907.42|1906.68|1903.68|0
1742327100000|2025-03-18 19:45:00|1908.6|1905.6|1906.87|1903.87|1909.89|1906.89|1906.05|1903.05|0
1742327400000|2025-03-18 19:50:00|1906.92|1903.92|1910.14|1907.14|1912.5|1909.5|1906.39|1903.39|0
1742327700000|2025-03-18 19:55:00|1910.04|1907.04|1910.11|1907.11|1912.72|1909.72|1909.23|1906.23|0
1742391000000|2025-03-19 13:30:00|1923.8|1920.8|1916.87|1913.87|1923.97|1920.97|1916.87|1913.87|0
1742391300000|2025-03-19 13:35:00|1916.22|1913.22|1916.31|1913.31|1920.02|1917.02|1912.67|1909.67|0
1742391600000|2025-03-19 13:40:00|1915.99|1912.99|1908.22|1905.22|1916.39|1913.39|1905.85|1902.85|0
1742391900000|2025-03-19 13:45:00|1908.63|1905.63|1919.86|1916.86|1920.53|1917.53|1908.4|1905.4|0
1742392200000|2025-03-19 13:50:00|1920.06|1917.06|1929.06|1926.06|1929.19|1926.19|1919.65|1916.65|0
1742392500000|2025-03-19 13:55:00|1929.19|1926.19|1925.65|1922.65|1929.2|1926.2|1924.37|1921.37|0
1742392800000|2025-03-19 14:00:00|1925.62|1922.62|1934.98|1931.98|1935.06|1932.06|1925.58|1922.58|0
1742393100000|2025-03-19 14:05:00|1935.08|1932.08|1940.6|1937.6|1940.92|1937.92|1933.64|1930.64|0
1742393400000|2025-03-19 14:10:00|1940.5|1937.5|1938.7|1935.7|1942.39|1939.39|1937.18|1934.18|0
1742393700000|2025-03-19 14:15:00|1938.76|1935.76|1940.28|1937.28|1940.71|1937.71|1936.95|1933.95|0
1742394000000|2025-03-19 14:20:00|1940.12|1937.12|1934.75|1931.75|1940.31|1937.31|1934.67|1931.67|0
1742394300000|2025-03-19 14:25:00|1934.74|1931.74|1929.6|1926.6|1934.81|1931.81|1929.48|1926.48|0
1742394600000|2025-03-19 14:30:00|1929.77|1926.77|1932.41|1929.41|1932.91|1929.91|1927.56|1924.56|0
1742394900000|2025-03-19 14:35:00|1932.44|1929.44|1936.21|1933.21|1936.82|1933.82|1930.55|1927.55|0
1742395200000|2025-03-19 14:40:00|1936.25|1933.25|1931.59|1928.59|1937.51|1934.51|1931|1928|0
1742395500000|2025-03-19 14:45:00|1931.48|1928.48|1932.74|1929.74|1933.92|1930.92|1930.27|1927.27|0
1742395800000|2025-03-19 14:50:00|1932.78|1929.78|1931.87|1928.87|1933.05|1930.05|1930.69|1927.69|0
1742396100000|2025-03-19 14:55:00|1931.86|1928.86|1930.67|1927.67|1933.28|1930.28|1929.84|1926.84|0
1742396400000|2025-03-19 15:00:00|1930.65|1927.65|1933.89|1930.89|1934.29|1931.29|1929.97|1926.97|0
1742396700000|2025-03-19 15:05:00|1933.88|1930.88|1940.17|1937.17|1940.28|1937.28|1933.64|1930.64|0
1742397000000|2025-03-19 15:10:00|1940.3|1937.3|1941.54|1938.54|1941.96|1938.96|1939.9|1936.9|0
1742397300000|2025-03-19 15:15:00|1941.51|1938.51|1938.42|1935.42|1941.77|1938.77|1938.16|1935.16|0
1742397600000|2025-03-19 15:20:00|1938.31|1935.31|1945.25|1942.25|1946.49|1943.49|1937.76|1934.76|0
1742397900000|2025-03-19 15:25:00|1945.2|1942.2|1944.37|1941.37|1946.48|1943.48|1943.8|1940.8|0
1742398200000|2025-03-19 15:30:00|1944.39|1941.39|1946.68|1943.68|1946.68|1943.68|1942.88|1939.88|0
1742398500000|2025-03-19 15:35:00|1946.69|1943.69|1945.8|1942.8|1947.51|1944.51|1944.64|1941.64|0
1742398800000|2025-03-19 15:40:00|1945.76|1942.76|1950.16|1947.16|1950.16|1947.16|1945.6|1942.6|0
1742399100000|2025-03-19 15:45:00|1950.12|1947.12|1948.83|1945.83|1950.22|1947.22|1947.2|1944.2|0
1742399400000|2025-03-19 15:50:00|1948.72|1945.72|1949.79|1946.79|1951.49|1948.49|1948.7|1945.7|0
1742399700000|2025-03-19 15:55:00|1949.7|1946.7|1949.23|1946.23|1950.7|1947.7|1948.2|1945.2|0
1742400000000|2025-03-19 16:00:00|1949.26|1946.26|1950.29|1947.29|1951.7|1948.7|1948.83|1945.83|0
1742400300000|2025-03-19 16:05:00|1950.13|1947.13|1951.39|1948.39|1953.33|1950.33|1949.6|1946.6|0
1742400600000|2025-03-19 16:10:00|1951.41|1948.41|1948.05|1945.05|1951.6|1948.6|1947.91|1944.91|0
1742400900000|2025-03-19 16:15:00|1948.14|1945.14|1945.59|1942.59|1948.14|1945.14|1944.54|1941.54|0
1742401200000|2025-03-19 16:20:00|1945.96|1942.96|1948.8|1945.8|1950.57|1947.57|1945.41|1942.41|0
1742401500000|2025-03-19 16:25:00|1948.84|1945.84|1950.84|1947.84|1950.88|1947.88|1947.96|1944.96|0
1742401800000|2025-03-19 16:30:00|1950.83|1947.83|1948.89|1945.89|1950.83|1947.83|1948.14|1945.14|0
1742402100000|2025-03-19 16:35:00|1949.23|1946.23|1949.41|1946.41|1950.87|1947.87|1949.23|1946.23|0
1742402400000|2025-03-19 16:40:00|1948.99|1945.99|1948.79|1945.79|1948.99|1945.99|1947.56|1944.56|0
1742402700000|2025-03-19 16:45:00|1948.86|1945.86|1947.69|1944.69|1949.93|1946.93|1947.67|1944.67|0
1742403000000|2025-03-19 16:50:00|1947.92|1944.92|1951.04|1948.04|1951.23|1948.23|1946.51|1943.51|0
1742403300000|2025-03-19 16:55:00|1951.07|1948.07|1948.29|1945.29|1951.15|1948.15|1947.07|1944.07|0
1742403600000|2025-03-19 17:00:00|1948.25|1945.25|1947.53|1944.53|1949.85|1946.85|1947.04|1944.04|0
1742403900000|2025-03-19 17:05:00|1947.55|1944.55|1944.02|1941.02|1948.43|1945.43|1943.55|1940.55|0
1742404200000|2025-03-19 17:10:00|1943.99|1940.99|1938.97|1935.97|1944.46|1941.46|1938.71|1935.71|0
1742404500000|2025-03-19 17:15:00|1939|1936|1941.34|1938.34|1941.34|1938.34|1938.22|1935.22|0
1742404800000|2025-03-19 17:20:00|1941.31|1938.31|1941.4|1938.4|1942.36|1939.36|1940.55|1937.55|0
1742405100000|2025-03-19 17:25:00|1941.91|1938.91|1939.01|1936.01|1942.35|1939.35|1939.01|1936.01|0
1742405400000|2025-03-19 17:30:00|1938.98|1935.98|1940.23|1937.23|1940.38|1937.38|1937.32|1934.32|0
1742405700000|2025-03-19 17:35:00|1940.24|1937.24|1944.41|1941.41|1944.51|1941.51|1940.24|1937.24|0
1742406000000|2025-03-19 17:40:00|1944.38|1941.38|1940.35|1937.35|1945.28|1942.28|1940.35|1937.35|0
1742406300000|2025-03-19 17:45:00|1940.33|1937.33|1938.02|1935.02|1941.2|1938.2|1937.23|1934.23|0
1742406600000|2025-03-19 17:50:00|1938.18|1935.18|1941.22|1938.22|1942.33|1939.33|1938.17|1935.17|0
1742406900000|2025-03-19 17:55:00|1941.26|1938.26|1939.27|1936.27|1941.26|1938.26|1938.97|1935.97|0
1742407200000|2025-03-19 18:00:00|1939.3|1936.3|1945.43|1942.43|1953.69|1950.69|1935.2|1932.2|0
1742407500000|2025-03-19 18:05:00|1945.44|1942.44|1945.24|1942.24|1945.89|1942.89|1939.34|1936.34|0
1742407800000|2025-03-19 18:10:00|1945.21|1942.21|1951.89|1948.89|1953.29|1950.29|1945.21|1942.21|0
1742408100000|2025-03-19 18:15:00|1951.92|1948.92|1952.63|1949.63|1955.64|1952.64|1951.92|1948.92|0
1742408400000|2025-03-19 18:20:00|1952.52|1949.52|1951.53|1948.53|1952.52|1949.52|1949.07|1946.07|0
1742408700000|2025-03-19 18:25:00|1951.41|1948.41|1946.03|1943.03|1952.09|1949.09|1945.69|1942.69|0
1742409000000|2025-03-19 18:30:00|1946.07|1943.07|1955.73|1952.73|1958.19|1955.19|1945.96|1942.96|0
1742409300000|2025-03-19 18:35:00|1955.78|1952.78|1951.89|1948.89|1957.16|1954.16|1950.55|1947.55|0
1742409600000|2025-03-19 18:40:00|1951.39|1948.39|1958.44|1955.44|1958.76|1955.76|1949.41|1946.41|0
1742409900000|2025-03-19 18:45:00|1957.99|1954.99|1956.13|1953.13|1959.32|1956.32|1954.09|1951.09|0
1742410200000|2025-03-19 18:50:00|1955.96|1952.96|1960.63|1957.63|1961.66|1958.66|1955.1|1952.1|0
1742410500000|2025-03-19 18:55:00|1960.71|1957.71|1966.26|1963.26|1966.26|1963.26|1959.23|1956.23|0
1742410800000|2025-03-19 19:00:00|1966.25|1963.25|1970.7|1967.7|1971.29|1968.29|1966.24|1963.24|0
1742411100000|2025-03-19 19:05:00|1970.68|1967.68|1978.83|1975.83|1979.06|1976.06|1969.73|1966.73|0
1742411400000|2025-03-19 19:10:00|1978.88|1975.88|1973.51|1970.51|1980.01|1977.01|1970.51|1967.51|0
1742411700000|2025-03-19 19:15:00|1973.48|1970.48|1968.96|1965.96|1975.83|1972.83|1967.51|1964.51|0
1742412000000|2025-03-19 19:20:00|1969.04|1966.04|1959.17|1956.17|1969.04|1966.04|1955.59|1952.59|0
1742412300000|2025-03-19 19:25:00|1959.31|1956.31|1945.06|1942.06|1959.8|1956.8|1943.94|1940.94|0
1742412600000|2025-03-19 19:30:00|1945.13|1942.13|1950.73|1947.73|1955.23|1952.23|1944.27|1941.27|0
1742412900000|2025-03-19 19:35:00|1950.72|1947.72|1957.18|1954.18|1957.18|1954.18|1947.96|1944.96|0
1742413200000|2025-03-19 19:40:00|1957.16|1954.16|1962.53|1959.53|1962.79|1959.79|1956.98|1953.98|0
1742413500000|2025-03-19 19:45:00|1962.29|1959.29|1956.86|1953.86|1962.34|1959.34|1954.7|1951.7|0
1742413800000|2025-03-19 19:50:00|1956.84|1953.84|1955.15|1952.15|1957.16|1954.16|1951.08|1948.08|0
1742414100000|2025-03-19 19:55:00|1955.17|1952.17|1948.99|1945.99|1955.28|1952.28|1948.84|1945.84|0
1742477400000|2025-03-20 13:30:00|1947.93|1947.93|1941.06|1938.06|1947.93|1947.93|1938.86|1935.86|0
1742477700000|2025-03-20 13:35:00|1941.39|1938.39|1946.49|1943.49|1946.55|1943.55|1939.63|1936.63|0
1742478000000|2025-03-20 13:40:00|1946.47|1943.47|1943.09|1940.09|1947.15|1944.15|1939.08|1936.08|0
1742478300000|2025-03-20 13:45:00|1943.46|1940.46|1946.53|1943.53|1950.23|1947.23|1943.22|1940.22|0
1742478600000|2025-03-20 13:50:00|1946.55|1943.55|1945.81|1942.81|1948.57|1945.57|1942.76|1939.76|0
1742478900000|2025-03-20 13:55:00|1945.72|1942.72|1945.04|1942.04|1945.8|1942.8|1941.73|1938.73|0
1742479200000|2025-03-20 14:00:00|1945.07|1942.07|1958.17|1955.17|1959.25|1956.25|1944.53|1941.53|0
1742479500000|2025-03-20 14:05:00|1958.16|1955.16|1955.03|1952.03|1958.45|1955.45|1952.86|1949.86|0
1742479800000|2025-03-20 14:10:00|1954.71|1951.71|1952.39|1949.39|1954.71|1951.71|1951.39|1948.39|0
1742480100000|2025-03-20 14:15:00|1952.34|1949.34|1955.19|1952.19|1958.93|1955.93|1947.85|1944.85|0
1742480400000|2025-03-20 14:20:00|1955.27|1952.27|1961.88|1958.88|1962.23|1959.23|1953.63|1950.63|0
1742480700000|2025-03-20 14:25:00|1961.76|1958.76|1958.08|1955.08|1964.37|1961.37|1957.04|1954.04|0
1742481000000|2025-03-20 14:30:00|1958.27|1955.27|1957.02|1954.02|1959.35|1956.35|1957.02|1954.02|0
1742481300000|2025-03-20 14:35:00|1957.03|1954.03|1964.08|1961.08|1965.45|1962.45|1955.51|1952.51|0
1742481600000|2025-03-20 14:40:00|1964.04|1961.04|1970.07|1967.07|1970.57|1967.57|1962.61|1959.61|0
1742481900000|2025-03-20 14:45:00|1970.15|1967.15|1970.52|1967.52|1971.83|1968.83|1969.57|1966.57|0
1742482200000|2025-03-20 14:50:00|1970.66|1967.66|1966.84|1963.84|1970.69|1967.69|1964.07|1961.07|0
1742482500000|2025-03-20 14:55:00|1966.78|1963.78|1965.29|1962.29|1967.87|1964.87|1964.49|1961.49|0
1742482800000|2025-03-20 15:00:00|1965.37|1962.37|1961.92|1958.92|1965.54|1962.54|1961.3|1958.3|0
1742483100000|2025-03-20 15:05:00|1961.95|1958.95|1968.86|1965.86|1968.89|1965.89|1960.85|1957.85|0
1742483400000|2025-03-20 15:10:00|1968.89|1965.89|1970.61|1967.61|1971.15|1968.15|1967.82|1964.82|0
1742483700000|2025-03-20 15:15:00|1970.64|1967.64|1969.96|1966.96|1971.19|1968.19|1968.58|1965.58|0
1742484000000|2025-03-20 15:20:00|1969.98|1966.98|1972.64|1969.64|1973.31|1970.31|1968.29|1965.29|0
1742484300000|2025-03-20 15:25:00|1972.69|1969.69|1973.25|1970.25|1973.84|1970.84|1970.97|1967.97|0
1742484600000|2025-03-20 15:30:00|1973.19|1970.19|1966.08|1963.08|1974|1971|1965.89|1962.89|0
1742484900000|2025-03-20 15:35:00|1966.07|1963.07|1965.9|1962.9|1966.07|1963.07|1962|1959|0
1742485200000|2025-03-20 15:40:00|1966.13|1963.13|1969.1|1966.1|1970.13|1967.13|1966.13|1963.13|0
1742485500000|2025-03-20 15:45:00|1969.13|1966.13|1972.83|1969.83|1974.12|1971.12|1968.8|1965.8|0
1742485800000|2025-03-20 15:50:00|1972.81|1969.81|1972.58|1969.58|1973.87|1970.87|1970.53|1967.53|0
1742486100000|2025-03-20 15:55:00|1972.6|1969.6|1964.07|1961.07|1972.6|1969.6|1964.02|1961.02|0
1742486400000|2025-03-20 16:00:00|1964.24|1961.24|1964.5|1961.5|1968.18|1965.18|1962.38|1959.38|0
1742486700000|2025-03-20 16:05:00|1964.44|1961.44|1961.95|1958.95|1965.2|1962.2|1960.8|1957.8|0
1742487000000|2025-03-20 16:10:00|1961.93|1958.93|1961.8|1958.8|1962.34|1959.34|1957.39|1954.39|0
1742487300000|2025-03-20 16:15:00|1961.84|1958.84|1960.59|1957.59|1962.01|1959.01|1960.25|1957.25|0
1742487600000|2025-03-20 16:20:00|1960.56|1957.56|1956.9|1953.9|1960.62|1957.62|1956.9|1953.9|0
1742487900000|2025-03-20 16:25:00|1956.86|1953.86|1947.97|1944.97|1957|1954|1947.96|1944.96|0
1742488200000|2025-03-20 16:30:00|1948.05|1945.05|1948.83|1945.83|1951.58|1948.58|1948.05|1945.05|0
1742488500000|2025-03-20 16:35:00|1948.81|1945.81|1952.73|1949.73|1953.45|1950.45|1948.09|1945.09|0
1742488800000|2025-03-20 16:40:00|1952.6|1949.6|1945.69|1942.69|1952.76|1949.76|1944.78|1941.78|0
1742489100000|2025-03-20 16:45:00|1945.71|1942.71|1945.67|1942.67|1948.3|1945.3|1945.56|1942.56|0
1742489400000|2025-03-20 16:50:00|1945.66|1942.66|1950.53|1947.53|1950.65|1947.65|1945.66|1942.66|0
1742489700000|2025-03-20 16:55:00|1950.55|1947.55|1947.19|1944.19|1951.21|1948.21|1945.64|1942.64|0
1742490000000|2025-03-20 17:00:00|1947.36|1944.36|1951.64|1948.64|1951.66|1948.66|1947.36|1944.36|0
1742490300000|2025-03-20 17:05:00|1951.68|1948.68|1957.17|1954.17|1957.68|1954.68|1951.61|1948.61|0
1742490600000|2025-03-20 17:10:00|1957.16|1954.16|1955.02|1952.02|1957.76|1954.76|1954.25|1951.25|0
1742490900000|2025-03-20 17:15:00|1954.99|1951.99|1953.41|1950.41|1955.76|1952.76|1951.76|1948.76|0
1742491200000|2025-03-20 17:20:00|1953.46|1950.46|1948.42|1945.42|1954.1|1951.1|1948.42|1945.42|0
1742491500000|2025-03-20 17:25:00|1948.41|1945.41|1940|1937|1949.58|1946.58|1939.94|1936.94|0
1742491800000|2025-03-20 17:30:00|1940.09|1937.09|1941.29|1938.29|1944.08|1941.08|1939.61|1936.61|0
1742492100000|2025-03-20 17:35:00|1941.33|1938.33|1944.61|1941.61|1944.68|1941.68|1939.76|1936.76|0
1742492400000|2025-03-20 17:40:00|1944.52|1941.52|1945|1942|1945.19|1942.19|1941.57|1938.57|0
1742492700000|2025-03-20 17:45:00|1945.02|1942.02|1944.5|1941.5|1948.7|1945.7|1943.93|1940.93|0
1742493000000|2025-03-20 17:50:00|1944.55|1941.55|1943.22|1940.22|1945.52|1942.52|1943.18|1940.18|0
1742493300000|2025-03-20 17:55:00|1943.13|1940.13|1942.15|1939.15|1943.14|1940.14|1940.2|1937.2|0
1742493600000|2025-03-20 18:00:00|1942.18|1939.18|1944.75|1941.75|1945.68|1942.68|1942.18|1939.18|0
1742493900000|2025-03-20 18:05:00|1944.74|1941.74|1944.93|1941.93|1945.61|1942.61|1943.94|1940.94|0
1742494200000|2025-03-20 18:10:00|1944.84|1941.84|1946.23|1943.23|1948.21|1945.21|1944.83|1941.83|0
1742494500000|2025-03-20 18:15:00|1946.26|1943.26|1945.59|1942.59|1947.24|1944.24|1945.43|1942.43|0
1742494800000|2025-03-20 18:20:00|1945.6|1942.6|1941.19|1938.19|1945.64|1942.64|1939.68|1936.68|0
1742495100000|2025-03-20 18:25:00|1941.15|1938.15|1935.88|1932.88|1941.78|1938.78|1935.71|1932.71|0
1742495400000|2025-03-20 18:30:00|1935.92|1932.92|1936.07|1933.07|1937.08|1934.08|1935.04|1932.04|0
1742495700000|2025-03-20 18:35:00|1936.02|1933.02|1941.82|1938.82|1942.04|1939.04|1936.02|1933.02|0
1742496000000|2025-03-20 18:40:00|1941.83|1938.83|1937.8|1934.8|1941.86|1938.86|1937.7|1934.7|0
1742496300000|2025-03-20 18:45:00|1937.82|1934.82|1941.78|1938.78|1941.78|1938.78|1937.68|1934.68|0
1742496600000|2025-03-20 18:50:00|1941.79|1938.79|1946.78|1943.78|1947.1|1944.1|1941.77|1938.77|0
1742496900000|2025-03-20 18:55:00|1946.73|1943.73|1939.19|1936.19|1947|1944|1938.8|1935.8|0
1742497200000|2025-03-20 19:00:00|1939.23|1936.23|1943.36|1940.36|1943.72|1940.72|1939.1|1936.1|0
1742497500000|2025-03-20 19:05:00|1943.39|1940.39|1943.05|1940.05|1945.81|1942.81|1942.75|1939.75|0
1742497800000|2025-03-20 19:10:00|1943.01|1940.01|1945.16|1942.16|1946.18|1943.18|1942.54|1939.54|0
1742498100000|2025-03-20 19:15:00|1945.07|1942.07|1947.1|1944.1|1948.17|1945.17|1944.52|1941.52|0
1742498400000|2025-03-20 19:20:00|1946.99|1943.99|1948.3|1945.3|1950.46|1947.46|1946.99|1943.99|0
1742498700000|2025-03-20 19:25:00|1948.28|1945.28|1942.13|1939.13|1948.28|1945.28|1941.97|1938.97|0
1742499000000|2025-03-20 19:30:00|1942.09|1939.09|1947.07|1944.07|1947.65|1944.65|1942.05|1939.05|0
1742499300000|2025-03-20 19:35:00|1947.06|1944.06|1947.73|1944.73|1950.69|1947.69|1946.75|1943.75|0
1742499600000|2025-03-20 19:40:00|1947.79|1944.79|1950.02|1947.02|1950.02|1947.02|1947.75|1944.75|0
1742499900000|2025-03-20 19:45:00|1950.16|1947.16|1954.74|1951.74|1955.45|1952.45|1950.14|1947.14|0
1742500200000|2025-03-20 19:50:00|1954.76|1951.76|1948.01|1945.01|1954.93|1951.93|1945.49|1942.49|0
1742500500000|2025-03-20 19:55:00|1947.89|1944.89|1944.69|1941.69|1951.06|1948.06|1944.02|1941.02|0
1742563800000|2025-03-21 13:30:00|1902.25|1899.25|1905.55|1902.55|1907.83|1904.83|1900.99|1897.99|0
1742564100000|2025-03-21 13:35:00|1904.64|1901.64|1897.1|1894.1|1907.72|1904.72|1893.55|1890.55|0
1742564400000|2025-03-21 13:40:00|1896.76|1893.76|1908.43|1905.43|1909.07|1906.07|1896.76|1893.76|0
1742564700000|2025-03-21 13:45:00|1908.47|1905.47|1917.93|1914.93|1918.23|1915.23|1906.77|1903.77|0
1742565000000|2025-03-21 13:50:00|1917.86|1914.86|1923.81|1920.81|1925.81|1922.81|1917.04|1914.04|0
1742565300000|2025-03-21 13:55:00|1923.84|1920.84|1925.34|1922.34|1929.29|1926.29|1921.78|1918.78|0
1742565600000|2025-03-21 14:00:00|1925.32|1922.32|1925.83|1922.83|1926.35|1923.35|1921.37|1918.37|0
1742565900000|2025-03-21 14:05:00|1925.66|1922.66|1922.03|1919.03|1928.61|1925.61|1921.37|1918.37|0
1742566200000|2025-03-21 14:10:00|1922.04|1919.04|1923.56|1920.56|1923.87|1920.87|1917.2|1914.2|0
1742566500000|2025-03-21 14:15:00|1923.49|1920.49|1924.37|1921.37|1926.6|1923.6|1921.42|1918.42|0
1742566800000|2025-03-21 14:20:00|1924.36|1921.36|1932.38|1929.38|1933.81|1930.81|1923.55|1920.55|0
1742567100000|2025-03-21 14:25:00|1932.27|1929.27|1927.25|1924.25|1932.32|1929.32|1927.25|1924.25|0
1742567400000|2025-03-21 14:30:00|1927.06|1924.06|1931.45|1928.45|1931.74|1928.74|1926.07|1923.07|0
1742567700000|2025-03-21 14:35:00|1931.41|1928.41|1927.26|1924.26|1931.67|1928.67|1927.03|1924.03|0
1742568000000|2025-03-21 14:40:00|1927.28|1924.28|1931.45|1928.45|1931.45|1928.45|1924.92|1921.92|0
1742568300000|2025-03-21 14:45:00|1931.24|1928.24|1932.49|1929.49|1934.33|1931.33|1928.74|1925.74|0
1742568600000|2025-03-21 14:50:00|1932.5|1929.5|1930.19|1927.19|1933.8|1930.8|1928.37|1925.37|0
1742568900000|2025-03-21 14:55:00|1930.21|1927.21|1937.44|1934.44|1937.79|1934.79|1930.2|1927.2|0
1742569200000|2025-03-21 15:00:00|1937.5|1934.5|1936.42|1933.42|1940.31|1937.31|1935.59|1932.59|0
1742569500000|2025-03-21 15:05:00|1936.25|1933.25|1935.9|1932.9|1937.99|1934.99|1934.62|1931.62|0
1742569800000|2025-03-21 15:10:00|1935.84|1932.84|1933.17|1930.17|1937.57|1934.57|1932.67|1929.67|0
1742570100000|2025-03-21 15:15:00|1933.16|1930.16|1929.8|1926.8|1933.21|1930.21|1929.63|1926.63|0
1742570400000|2025-03-21 15:20:00|1929.81|1926.81|1930.72|1927.72|1932.88|1929.88|1929.21|1926.21|0
1742570700000|2025-03-21 15:25:00|1930.7|1927.7|1930.69|1927.69|1932.35|1929.35|1930.39|1927.39|0
1742571000000|2025-03-21 15:30:00|1930.63|1927.63|1933.12|1930.12|1935.4|1932.4|1930.63|1927.63|0
1742571300000|2025-03-21 15:35:00|1933.21|1930.21|1933.27|1930.27|1934.31|1931.31|1931.58|1928.58|0
1742571600000|2025-03-21 15:40:00|1933.34|1930.34|1930.27|1927.27|1934.06|1931.06|1929.22|1926.22|0
1742571900000|2025-03-21 15:45:00|1930.17|1927.17|1932.97|1929.97|1933.89|1930.89|1929.87|1926.87|0
1742572200000|2025-03-21 15:50:00|1932.91|1929.91|1932.84|1929.84|1935.34|1932.34|1930.35|1927.35|0
1742572500000|2025-03-21 15:55:00|1932.9|1929.9|1932.14|1929.14|1935.09|1932.09|1931.95|1928.95|0
1742572800000|2025-03-21 16:00:00|1932.17|1929.17|1932.83|1929.83|1934.11|1931.11|1928.59|1925.59|0
1742573100000|2025-03-21 16:05:00|1932.78|1929.78|1936.14|1933.14|1936.21|1933.21|1932.6|1929.6|0
1742573400000|2025-03-21 16:10:00|1936.19|1933.19|1942.76|1939.76|1944.32|1941.32|1936.11|1933.11|0
1742573700000|2025-03-21 16:15:00|1942.85|1939.85|1946.83|1943.83|1947.29|1944.29|1941.36|1938.36|0
1742574000000|2025-03-21 16:20:00|1946.69|1943.69|1950.42|1947.42|1950.42|1947.42|1945.88|1942.88|0
1742574300000|2025-03-21 16:25:00|1950.43|1947.43|1948.83|1945.83|1950.89|1947.89|1948.81|1945.81|0
1742574600000|2025-03-21 16:30:00|1948.86|1945.86|1950.38|1947.38|1952.87|1949.87|1948.48|1945.48|0
1742574900000|2025-03-21 16:35:00|1950.44|1947.44|1949.4|1946.4|1951.14|1948.14|1948.07|1945.07|0
1742575200000|2025-03-21 16:40:00|1949.58|1946.58|1949.43|1946.43|1952.27|1949.27|1948.82|1945.82|0
1742575500000|2025-03-21 16:45:00|1949.58|1946.58|1954.69|1951.69|1955.14|1952.14|1949.47|1946.47|0
1742575800000|2025-03-21 16:50:00|1954.78|1951.78|1955.66|1952.66|1955.98|1952.98|1953.77|1950.77|0
1742576100000|2025-03-21 16:55:00|1955.76|1952.76|1960.85|1957.85|1960.85|1957.85|1955.17|1952.17|0
1742576400000|2025-03-21 17:00:00|1960.84|1957.84|1957.82|1954.82|1960.95|1957.95|1957|1954|0
1742576700000|2025-03-21 17:05:00|1957.79|1954.79|1960|1957|1960.31|1957.31|1957.63|1954.63|0
1742577000000|2025-03-21 17:10:00|1960.04|1957.04|1955.4|1952.4|1960.47|1957.47|1955.25|1952.25|0
1742577300000|2025-03-21 17:15:00|1955.38|1952.38|1953.41|1950.41|1955.74|1952.74|1953.28|1950.28|0
1742577600000|2025-03-21 17:20:00|1953.38|1950.38|1956.61|1953.61|1957.59|1954.59|1953.11|1950.11|0
1742577900000|2025-03-21 17:25:00|1956.51|1953.51|1952.78|1949.78|1956.68|1953.68|1951.49|1948.49|0
1742578200000|2025-03-21 17:30:00|1952.8|1949.8|1953.28|1950.28|1953.64|1950.64|1950.55|1947.55|0
1742578500000|2025-03-21 17:35:00|1953.44|1950.44|1956.44|1953.44|1956.89|1953.89|1953.44|1950.44|0
1742578800000|2025-03-21 17:40:00|1956.43|1953.43|1958.88|1955.88|1959.3|1956.3|1956.07|1953.07|0
1742579100000|2025-03-21 17:45:00|1958.87|1955.87|1961.3|1958.3|1961.54|1958.54|1958.74|1955.74|0
1742579400000|2025-03-21 17:50:00|1961.47|1958.47|1960.27|1957.27|1962.78|1959.78|1960.23|1957.23|0
1742579700000|2025-03-21 17:55:00|1960.3|1957.3|1958.06|1955.06|1960.55|1957.55|1957.72|1954.72|0
1742580000000|2025-03-21 18:00:00|1958.13|1955.13|1960.41|1957.41|1960.76|1957.76|1958.01|1955.01|0
1742580300000|2025-03-21 18:05:00|1960.39|1957.39|1959.2|1956.2|1960.41|1957.41|1957.65|1954.65|0
1742580600000|2025-03-21 18:10:00|1959.23|1956.23|1958.7|1955.7|1959.58|1956.58|1957.12|1954.12|0
1742580900000|2025-03-21 18:15:00|1958.66|1955.66|1960.14|1957.14|1960.3|1957.3|1957.78|1954.78|0
1742581200000|2025-03-21 18:20:00|1960.08|1957.08|1958.91|1955.91|1960.19|1957.19|1958.07|1955.07|0
1742581500000|2025-03-21 18:25:00|1958.95|1955.95|1959.79|1956.79|1960.75|1957.75|1957.85|1954.85|0
1742581800000|2025-03-21 18:30:00|1959.47|1956.47|1959.3|1956.3|1961.07|1958.07|1959.14|1956.14|0
1742582100000|2025-03-21 18:35:00|1959.32|1956.32|1961.71|1958.71|1962.77|1959.77|1958.6|1955.6|0
1742582400000|2025-03-21 18:40:00|1961.69|1958.69|1962.88|1959.88|1963.3|1960.3|1961.55|1958.55|0
1742582700000|2025-03-21 18:45:00|1962.87|1959.87|1959.53|1956.53|1963.15|1960.15|1958.65|1955.65|0
1742583000000|2025-03-21 18:50:00|1959.46|1956.46|1957.21|1954.21|1960.11|1957.11|1956.76|1953.76|0
1742583300000|2025-03-21 18:55:00|1957.18|1954.18|1957.62|1954.62|1959.82|1956.82|1957.16|1954.16|0
1742583600000|2025-03-21 19:00:00|1957.68|1954.68|1953.62|1950.62|1957.68|1954.68|1953.09|1950.09|0
1742583900000|2025-03-21 19:05:00|1953.6|1950.6|1951.34|1948.34|1954.62|1951.62|1951.25|1948.25|0
1742584200000|2025-03-21 19:10:00|1951.35|1948.35|1953.71|1950.71|1954.09|1951.09|1950.14|1947.14|0
1742584500000|2025-03-21 19:15:00|1953.78|1950.78|1953.97|1950.97|1954.22|1951.22|1951.98|1948.98|0
1742584800000|2025-03-21 19:20:00|1954|1951|1953.51|1950.51|1954|1951|1950.15|1947.15|0
1742585100000|2025-03-21 19:25:00|1953.53|1950.53|1952.44|1949.44|1954.01|1951.01|1951.13|1948.13|0
1742585400000|2025-03-21 19:30:00|1952.46|1949.46|1953.96|1950.96|1955.39|1952.39|1952.46|1949.46|0
1742585700000|2025-03-21 19:35:00|1954|1951|1953.23|1950.23|1955.05|1952.05|1952.5|1949.5|0
1742586000000|2025-03-21 19:40:00|1953.26|1950.26|1954.67|1951.67|1954.81|1951.81|1950.72|1947.72|0
1742586300000|2025-03-21 19:45:00|1954.65|1951.65|1956.74|1953.74|1957.97|1954.97|1954.46|1951.46|0
1742586600000|2025-03-21 19:50:00|1956.78|1953.78|1962.65|1959.65|1964.02|1961.02|1956.78|1953.78|0
1742586900000|2025-03-21 19:55:00|1962.73|1959.73|1958.06|1955.06|1963.01|1960.01|1956.3|1953.3|0
1742823000000|2025-03-24 13:30:00|1999.55|1996.55|1996.09|1993.09|2005.01|2002.01|1996.09|1993.09|0
1742823300000|2025-03-24 13:35:00|1998.02|1995.02|2006.01|2003.01|2007.08|2004.08|1992.71|1989.71|0
1742823600000|2025-03-24 13:40:00|2006.16|2003.16|2007.48|2004.48|2008.86|2005.86|2002.31|1999.31|0
1742823900000|2025-03-24 13:45:00|2007.53|2004.53|2012.26|2009.26|2012.72|2009.72|2004.52|2001.52|0
1742824200000|2025-03-24 13:50:00|2012.27|2009.27|2015.64|2012.64|2016.42|2013.42|2010.39|2007.39|0
1742824500000|2025-03-24 13:55:00|2014.78|2011.78|2013.69|2010.69|2017.4|2014.4|2012.99|2009.99|0
1742824800000|2025-03-24 14:00:00|2013.72|2010.72|2012.37|2009.37|2016.3|2013.3|2011.25|2008.25|0
1742825100000|2025-03-24 14:05:00|2012.19|2009.19|2004.72|2001.72|2012.67|2009.67|2004.33|2001.33|0
1742825400000|2025-03-24 14:10:00|2004.38|2001.38|2011.01|2008.01|2011.21|2008.21|2004.38|2001.38|0
1742825700000|2025-03-24 14:15:00|2010.99|2007.99|2012.58|2009.58|2013.35|2010.35|2009.52|2006.52|0
1742826000000|2025-03-24 14:20:00|2012.59|2009.59|2014.66|2011.66|2014.8|2011.8|2010.16|2007.16|0
1742826300000|2025-03-24 14:25:00|2014.64|2011.64|2015.12|2012.12|2016.06|2013.06|2012.24|2009.24|0
1742826600000|2025-03-24 14:30:00|2015.33|2012.33|2014.65|2011.65|2018.8|2015.8|2014.02|2011.02|0
1742826900000|2025-03-24 14:35:00|2014.64|2011.64|2016.66|2013.66|2019.45|2016.45|2014.64|2011.64|0
1742827200000|2025-03-24 14:40:00|2016.62|2013.62|2021.66|2018.66|2022.05|2019.05|2016.62|2013.62|0
1742827500000|2025-03-24 14:45:00|2021.94|2018.94|2026.15|2023.15|2026.17|2023.17|2021.54|2018.54|0
1742827800000|2025-03-24 14:50:00|2026.12|2023.12|2021.71|2018.71|2026.28|2023.28|2021.62|2018.62|0
1742828100000|2025-03-24 14:55:00|2021.72|2018.72|2021.85|2018.85|2022.87|2019.87|2020.76|2017.76|0
1742828400000|2025-03-24 15:00:00|2021.74|2018.74|2021.69|2018.69|2021.74|2018.74|2018.8|2015.8|0
1742828700000|2025-03-24 15:05:00|2021.68|2018.68|2023.21|2020.21|2025.43|2022.43|2021.46|2018.46|0
1742829000000|2025-03-24 15:10:00|2023.05|2020.05|2023.83|2020.83|2024.3|2021.3|2021.72|2018.72|0
1742829300000|2025-03-24 15:15:00|2023.84|2020.84|2026.88|2023.88|2026.88|2023.88|2023.75|2020.75|0
1742829600000|2025-03-24 15:20:00|2026.85|2023.85|2024.86|2021.86|2026.85|2023.85|2024.28|2021.28|0
1742829900000|2025-03-24 15:25:00|2024.8|2021.8|2023.08|2020.08|2024.8|2021.8|2021.31|2018.31|0
1742830200000|2025-03-24 15:30:00|2023|2020|2023.27|2020.27|2023.27|2020.27|2020.91|2017.91|0
1742830500000|2025-03-24 15:35:00|2023.25|2020.25|2022.49|2019.49|2026.08|2023.08|2022.29|2019.29|0
1742830800000|2025-03-24 15:40:00|2022.24|2019.24|2021.14|2018.14|2023.4|2020.4|2021.14|2018.14|0
1742831100000|2025-03-24 15:45:00|2021.3|2018.3|2021.74|2018.74|2022.37|2019.37|2020.64|2017.64|0
1742831400000|2025-03-24 15:50:00|2021.79|2018.79|2025.01|2022.01|2025.55|2022.55|2021.47|2018.47|0
1742831700000|2025-03-24 15:55:00|2025.03|2022.03|2024.75|2021.75|2026.58|2023.58|2024.69|2021.69|0
1742832000000|2025-03-24 16:00:00|2024.69|2021.69|2024.92|2021.92|2025.64|2022.64|2023.27|2020.27|0
1742832300000|2025-03-24 16:05:00|2024.82|2021.82|2026.82|2023.82|2027.35|2024.35|2024.73|2021.73|0
1742832600000|2025-03-24 16:10:00|2027.03|2024.03|2025.57|2022.57|2027.03|2024.03|2023.93|2020.93|0
1742832900000|2025-03-24 16:15:00|2025.56|2022.56|2022.71|2019.71|2025.61|2022.61|2022.66|2019.66|0
1742833200000|2025-03-24 16:20:00|2022.46|2019.46|2025.92|2022.92|2026.09|2023.09|2021.96|2018.96|0
1742833500000|2025-03-24 16:25:00|2025.94|2022.94|2021.83|2018.83|2026.24|2023.24|2020.43|2017.43|0
1742833800000|2025-03-24 16:30:00|2022.03|2019.03|2021.74|2018.74|2022.36|2019.36|2020.33|2017.33|0
1742834100000|2025-03-24 16:35:00|2021.81|2018.81|2022.46|2019.46|2024.14|2021.14|2021.49|2018.49|0
1742834400000|2025-03-24 16:40:00|2022.54|2019.54|2021.88|2018.88|2022.95|2019.95|2018.83|2015.83|0
1742834700000|2025-03-24 16:45:00|2021.85|2018.85|2022.13|2019.13|2023.3|2020.3|2021.47|2018.47|0
1742835000000|2025-03-24 16:50:00|2022.15|2019.15|2021.63|2018.63|2023.04|2020.04|2020.72|2017.72|0
1742835300000|2025-03-24 16:55:00|2021.64|2018.64|2021.79|2018.79|2022.62|2019.62|2020.5|2017.5|0
1742835600000|2025-03-24 17:00:00|2021.76|2018.76|2022.57|2019.57|2023.04|2020.04|2021.24|2018.24|0
1742835900000|2025-03-24 17:05:00|2022.54|2019.54|2022.52|2019.52|2024.02|2021.02|2021.39|2018.39|0
1742836200000|2025-03-24 17:10:00|2022.58|2019.58|2020.4|2017.4|2022.73|2019.73|2019.14|2016.14|0
1742836500000|2025-03-24 17:15:00|2020.43|2017.43|2018.81|2015.81|2021.7|2018.7|2018.81|2015.81|0
1742836800000|2025-03-24 17:20:00|2018.8|2015.8|2018.38|2015.38|2018.8|2015.8|2017.07|2014.07|0
1742837100000|2025-03-24 17:25:00|2018.34|2015.34|2021.58|2018.58|2021.63|2018.63|2017.9|2014.9|0
1742837400000|2025-03-24 17:30:00|2021.57|2018.57|2022.75|2019.75|2022.76|2019.76|2019.6|2016.6|0
1742837700000|2025-03-24 17:35:00|2022.76|2019.76|2023.54|2020.54|2023.59|2020.59|2021.18|2018.18|0
1742838000000|2025-03-24 17:40:00|2023.61|2020.61|2021.86|2018.86|2023.61|2020.61|2020.96|2017.96|0
1742838300000|2025-03-24 17:45:00|2021.82|2018.82|2023.43|2020.43|2023.62|2020.62|2021.74|2018.74|0
1742838600000|2025-03-24 17:50:00|2023.41|2020.41|2020.46|2017.46|2023.54|2020.54|2020.1|2017.1|0
1742838900000|2025-03-24 17:55:00|2020.44|2017.44|2021|2018|2021.01|2018.01|2018.93|2015.93|0
1742839200000|2025-03-24 18:00:00|2021.05|2018.05|2019.04|2016.04|2021.4|2018.4|2018.73|2015.73|0
1742839500000|2025-03-24 18:05:00|2019.03|2016.03|2019.5|2016.5|2022.08|2019.08|2019.01|2016.01|0
1742839800000|2025-03-24 18:10:00|2019.52|2016.52|2018.53|2015.53|2019.74|2016.74|2018.53|2015.53|0
1742840100000|2025-03-24 18:15:00|2018.44|2015.44|2021.75|2018.75|2021.85|2018.85|2018.41|2015.41|0
1742840400000|2025-03-24 18:20:00|2021.67|2018.67|2022.2|2019.2|2022.52|2019.52|2021.26|2018.26|0
1742840700000|2025-03-24 18:25:00|2022.33|2019.33|2023.79|2020.79|2024.41|2021.41|2021.59|2018.59|0
1742841000000|2025-03-24 18:30:00|2023.76|2020.76|2023.26|2020.26|2024.76|2021.76|2023.1|2020.1|0
1742841300000|2025-03-24 18:35:00|2023.24|2020.24|2025.87|2022.87|2025.99|2022.99|2022.05|2019.05|0
1742841600000|2025-03-24 18:40:00|2025.85|2022.85|2027.92|2024.92|2028.41|2025.41|2025.38|2022.38|0
1742841900000|2025-03-24 18:45:00|2027.85|2024.85|2028.88|2025.88|2028.94|2025.94|2025.92|2022.92|0
1742842200000|2025-03-24 18:50:00|2028.92|2025.92|2028.76|2025.76|2030.03|2027.03|2028.3|2025.3|0
1742842500000|2025-03-24 18:55:00|2028.83|2025.83|2029.42|2026.42|2029.5|2026.5|2027.71|2024.71|0
1742842800000|2025-03-24 19:00:00|2029.37|2026.37|2030.42|2027.42|2030.57|2027.57|2028.12|2025.12|0
1742843100000|2025-03-24 19:05:00|2030.39|2027.39|2034.24|2031.24|2034.32|2031.32|2030.34|2027.34|0
1742843400000|2025-03-24 19:10:00|2034.46|2031.46|2033.96|2030.96|2035.85|2032.85|2033.4|2030.4|0
1742843700000|2025-03-24 19:15:00|2034.01|2031.01|2035.21|2032.21|2036.34|2033.34|2033.8|2030.8|0
1742844000000|2025-03-24 19:20:00|2035.22|2032.22|2033.29|2030.29|2035.35|2032.35|2031.73|2028.73|0
1742844300000|2025-03-24 19:25:00|2033.19|2030.19|2029.3|2026.3|2033.51|2030.51|2029.03|2026.03|0
1742844600000|2025-03-24 19:30:00|2029.26|2026.26|2030.21|2027.21|2031.1|2028.1|2029.24|2026.24|0
1742844900000|2025-03-24 19:35:00|2030.24|2027.24|2029.56|2026.56|2030.44|2027.44|2028.76|2025.76|0
1742845200000|2025-03-24 19:40:00|2029.58|2026.58|2031.71|2028.71|2032.95|2029.95|2029.51|2026.51|0
1742845500000|2025-03-24 19:45:00|2031.58|2028.58|2032.76|2029.76|2034.39|2031.39|2031.49|2028.49|0
1742845800000|2025-03-24 19:50:00|2032.78|2029.78|2034.3|2031.3|2034.3|2031.3|2029.7|2026.7|0
1742846100000|2025-03-24 19:55:00|2034.13|2031.13|2031.19|2028.19|2034.31|2031.31|2031.19|2028.19|0
1742909400000|2025-03-25 13:30:00|2044.55|2041.55|2044.48|2041.48|2049.7|2046.7|2042.73|2039.73|0
1742909700000|2025-03-25 13:35:00|2048.41|2045.41|2039.1|2036.1|2049.7|2046.7|2035.53|2032.53|0
1742910000000|2025-03-25 13:40:00|2039.03|2036.03|2036.49|2033.49|2044.47|2041.47|2035.24|2032.24|0
1742910300000|2025-03-25 13:45:00|2036.48|2033.48|2027.06|2024.06|2038.32|2035.32|2025.42|2022.42|0
1742910600000|2025-03-25 13:50:00|2027.28|2024.28|2034.58|2031.58|2035.56|2032.56|2026.75|2023.75|0
1742910900000|2025-03-25 13:55:00|2034.42|2031.42|2036.36|2033.36|2038.89|2035.89|2033.96|2030.96|0
1742911200000|2025-03-25 14:00:00|2035.72|2032.72|2029.62|2026.62|2037.41|2034.41|2027.05|2024.05|0
1742911500000|2025-03-25 14:05:00|2029.47|2026.47|2033.07|2030.07|2034.35|2031.35|2029.44|2026.44|0
1742911800000|2025-03-25 14:10:00|2033.11|2030.11|2033.47|2030.47|2035.82|2032.82|2031.89|2028.89|0
1742912100000|2025-03-25 14:15:00|2033.01|2030.01|2032.33|2029.33|2034.79|2031.79|2031.25|2028.25|0
1742912400000|2025-03-25 14:20:00|2032.3|2029.3|2031.26|2028.26|2032.48|2029.48|2029.61|2026.61|0
1742912700000|2025-03-25 14:25:00|2031.28|2028.28|2031.45|2028.45|2032.3|2029.3|2026.2|2023.2|0
1742913000000|2025-03-25 14:30:00|2031.46|2028.46|2029.34|2026.34|2031.95|2028.95|2027.87|2024.87|0
1742913300000|2025-03-25 14:35:00|2029.41|2026.41|2031.06|2028.06|2032.61|2029.61|2029.3|2026.3|0
1742913600000|2025-03-25 14:40:00|2030.94|2027.94|2034.47|2031.47|2034.91|2031.91|2030.94|2027.94|0
1742913900000|2025-03-25 14:45:00|2034.44|2031.44|2029.92|2026.92|2034.45|2031.45|2029.92|2026.92|0
1742914200000|2025-03-25 14:50:00|2029.9|2026.9|2028.02|2025.02|2030.42|2027.42|2027.96|2024.96|0
1742914500000|2025-03-25 14:55:00|2027.8|2024.8|2027.87|2024.87|2029.36|2026.36|2024.17|2021.17|0
1742914800000|2025-03-25 15:00:00|2027.9|2024.9|2028.52|2025.52|2031.45|2028.45|2026.69|2023.69|0
1742915100000|2025-03-25 15:05:00|2028.5|2025.5|2028.78|2025.78|2031.16|2028.16|2027.87|2024.87|0
1742915400000|2025-03-25 15:10:00|2028.75|2025.75|2027.22|2024.22|2028.76|2025.76|2026.29|2023.29|0
1742915700000|2025-03-25 15:15:00|2027.3|2024.3|2027.48|2024.48|2027.58|2024.58|2026.17|2023.17|0
1742916000000|2025-03-25 15:20:00|2027.52|2024.52|2028.33|2025.33|2029.63|2026.63|2026.83|2023.83|0
1742916300000|2025-03-25 15:25:00|2028.42|2025.42|2029.49|2026.49|2030.73|2027.73|2028.36|2025.36|0
1742916600000|2025-03-25 15:30:00|2029.51|2026.51|2027.88|2024.88|2030.08|2027.08|2026.98|2023.98|0
1742916900000|2025-03-25 15:35:00|2027.69|2024.69|2028.32|2025.32|2028.34|2025.34|2026.27|2023.27|0
1742917200000|2025-03-25 15:40:00|2028.46|2025.46|2028.82|2025.82|2029.42|2026.42|2026.84|2023.84|0
1742917500000|2025-03-25 15:45:00|2028.87|2025.87|2028.27|2025.27|2029.24|2026.24|2027.25|2024.25|0
1742917800000|2025-03-25 15:50:00|2028.28|2025.28|2024.99|2021.99|2028.81|2025.81|2024.98|2021.98|0
1742918100000|2025-03-25 15:55:00|2024.89|2021.89|2022.49|2019.49|2024.89|2021.89|2021.12|2018.12|0
1742918400000|2025-03-25 16:00:00|2022.47|2019.47|2024.48|2021.48|2025.15|2022.15|2022.34|2019.34|0
1742918700000|2025-03-25 16:05:00|2024.5|2021.5|2026.84|2023.84|2026.87|2023.87|2023.93|2020.93|0
1742919000000|2025-03-25 16:10:00|2026.78|2023.78|2026.65|2023.65|2028.69|2025.69|2025.88|2022.88|0
1742919300000|2025-03-25 16:15:00|2026.67|2023.67|2024.73|2021.73|2026.84|2023.84|2024.14|2021.14|0
1742919600000|2025-03-25 16:20:00|2024.71|2021.71|2028.62|2025.62|2028.67|2025.67|2024.37|2021.37|0
1742919900000|2025-03-25 16:25:00|2028.61|2025.61|2027.07|2024.07|2028.61|2025.61|2026.89|2023.89|0
1742920200000|2025-03-25 16:30:00|2027.04|2024.04|2026.78|2023.78|2027.32|2024.32|2025.81|2022.81|0
1742920500000|2025-03-25 16:35:00|2026.79|2023.79|2028.15|2025.15|2029.23|2026.23|2026.76|2023.76|0
1742920800000|2025-03-25 16:40:00|2028.14|2025.14|2031.17|2028.17|2031.31|2028.31|2028.03|2025.03|0
1742921100000|2025-03-25 16:45:00|2031.15|2028.15|2030.3|2027.3|2031.25|2028.25|2029.98|2026.98|0
1742921400000|2025-03-25 16:50:00|2030.15|2027.15|2032.75|2029.75|2032.77|2029.77|2029.34|2026.34|0
1742921700000|2025-03-25 16:55:00|2032.78|2029.78|2030.27|2027.27|2033.46|2030.46|2030|2027|0
1742922000000|2025-03-25 17:00:00|2030.28|2027.28|2033|2030|2033.38|2030.38|2030.27|2027.27|0
1742922300000|2025-03-25 17:05:00|2033.02|2030.02|2034.24|2031.24|2034.45|2031.45|2032.96|2029.96|0
1742922600000|2025-03-25 17:10:00|2034.21|2031.21|2031.71|2028.71|2034.39|2031.39|2031.68|2028.68|0
1742922900000|2025-03-25 17:15:00|2031.7|2028.7|2030.37|2027.37|2032.16|2029.16|2029.45|2026.45|0
1742923200000|2025-03-25 17:20:00|2030.32|2027.32|2027.7|2024.7|2030.53|2027.53|2027.47|2024.47|0
1742923500000|2025-03-25 17:25:00|2027.68|2024.68|2021.63|2018.63|2027.8|2024.8|2021.63|2018.63|0
1742923800000|2025-03-25 17:30:00|2021.56|2018.56|2025.4|2022.4|2025.44|2022.44|2021.56|2018.56|0
1742924100000|2025-03-25 17:35:00|2025.46|2022.46|2024.88|2021.88|2026.41|2023.41|2024.88|2021.88|0
1742924400000|2025-03-25 17:40:00|2024.89|2021.89|2025.84|2022.84|2026.23|2023.23|2024.52|2021.52|0
1742924700000|2025-03-25 17:45:00|2025.83|2022.83|2025.17|2022.17|2026.74|2023.74|2025.07|2022.07|0
1742925000000|2025-03-25 17:50:00|2025.16|2022.16|2024.64|2021.64|2025.16|2022.16|2023.9|2020.9|0
1742925300000|2025-03-25 17:55:00|2024.66|2021.66|2024.84|2021.84|2025.82|2022.82|2024.22|2021.22|0
1742925600000|2025-03-25 18:00:00|2024.81|2021.81|2023.98|2020.98|2024.94|2021.94|2023.51|2020.51|0
1742925900000|2025-03-25 18:05:00|2024.02|2021.02|2025.63|2022.63|2025.76|2022.76|2023.99|2020.99|0
1742926200000|2025-03-25 18:10:00|2025.7|2022.7|2027.46|2024.46|2027.8|2024.8|2025.66|2022.66|0
1742926500000|2025-03-25 18:15:00|2027.43|2024.43|2027.94|2024.94|2028.3|2025.3|2026.99|2023.99|0
1742926800000|2025-03-25 18:20:00|2028.02|2025.02|2027.63|2024.63|2028.74|2025.74|2027.35|2024.35|0
1742927100000|2025-03-25 18:25:00|2027.67|2024.67|2025.84|2022.84|2027.84|2024.84|2025.14|2022.14|0
1742927400000|2025-03-25 18:30:00|2026.61|2023.61|2025.28|2022.28|2026.69|2023.69|2024.83|2021.83|0
1742927700000|2025-03-25 18:35:00|2025.25|2022.25|2024.74|2021.74|2026.14|2023.14|2024.72|2021.72|0
1742928000000|2025-03-25 18:40:00|2024.72|2021.72|2023.36|2020.36|2024.72|2021.72|2021.58|2018.58|0
1742928300000|2025-03-25 18:45:00|2023.42|2020.42|2023.72|2020.72|2024.49|2021.49|2023.35|2020.35|0
1742928600000|2025-03-25 18:50:00|2023.75|2020.75|2025.31|2022.31|2025.32|2022.32|2022.76|2019.76|0
1742928900000|2025-03-25 18:55:00|2025.27|2022.27|2027.07|2024.07|2027.18|2024.18|2025.27|2022.27|0
1742929200000|2025-03-25 19:00:00|2026.94|2023.94|2030.11|2027.11|2030.2|2027.2|2026.92|2023.92|0
1742929500000|2025-03-25 19:05:00|2030.06|2027.06|2028.31|2025.31|2030.54|2027.54|2027.8|2024.8|0
1742929800000|2025-03-25 19:10:00|2028.25|2025.25|2026.63|2023.63|2029.43|2026.43|2025.64|2022.64|0
1742930100000|2025-03-25 19:15:00|2026.71|2023.71|2027.92|2024.92|2028.04|2025.04|2026.19|2023.19|0
1742930400000|2025-03-25 19:20:00|2027.89|2024.89|2028.14|2025.14|2028.67|2025.67|2027.44|2024.44|0
1742930700000|2025-03-25 19:25:00|2028.1|2025.1|2026.89|2023.89|2028.46|2025.46|2026.75|2023.75|0
1742931000000|2025-03-25 19:30:00|2026.84|2023.84|2030.85|2027.85|2031.07|2028.07|2026.76|2023.76|0
1742931300000|2025-03-25 19:35:00|2030.82|2027.82|2029.65|2026.65|2031.82|2028.82|2028.96|2025.96|0
1742931600000|2025-03-25 19:40:00|2029.78|2026.78|2031.43|2028.43|2031.64|2028.64|2029.62|2026.62|0
1742931900000|2025-03-25 19:45:00|2031.41|2028.41|2033.62|2030.62|2034.33|2031.33|2031.18|2028.18|0
1742932200000|2025-03-25 19:50:00|2033.67|2030.67|2034.42|2031.42|2034.52|2031.52|2030.55|2027.55|0
1742932500000|2025-03-25 19:55:00|2034.18|2031.18|2033.95|2030.95|2034.85|2031.85|2032.72|2029.72|0
1742995800000|2025-03-26 13:30:00|2015.51|2012.51|2013.29|2010.29|2015.54|2012.54|2008.26|2005.26|0
1742996100000|2025-03-26 13:35:00|2013.15|2010.15|2014.06|2011.06|2018.06|2015.06|2012.21|2009.21|0
1742996400000|2025-03-26 13:40:00|2013.69|2010.69|2004.01|2001.01|2015.45|2012.45|2002.75|1999.75|0
1742996700000|2025-03-26 13:45:00|2003.95|2000.95|1990.95|1987.95|2006.41|2003.41|1990.52|1987.52|0
1742997000000|2025-03-26 13:50:00|1990.56|1987.56|1983.38|1980.38|1991.87|1988.87|1980.85|1977.85|0
1742997300000|2025-03-26 13:55:00|1983.42|1980.42|1977.11|1974.11|1983.77|1980.77|1972.62|1969.62|0
1742997600000|2025-03-26 14:00:00|1977.07|1974.07|1980.76|1977.76|1984.77|1981.77|1975.1|1972.1|0
1742997900000|2025-03-26 14:05:00|1980.57|1977.57|1983.24|1980.24|1986.76|1983.76|1980.05|1977.05|0
1742998200000|2025-03-26 14:10:00|1983.62|1980.62|1981.25|1978.25|1985.76|1982.76|1978.11|1975.11|0
1742998500000|2025-03-26 14:15:00|1981.34|1978.34|1974.36|1971.36|1981.76|1978.76|1973.81|1970.81|0
1742998800000|2025-03-26 14:20:00|1974.27|1971.27|1967.23|1964.23|1974.27|1971.27|1963.23|1960.23|0
1742999100000|2025-03-26 14:25:00|1967.04|1964.04|1970.41|1967.41|1970.41|1967.41|1966.82|1963.82|0
1742999400000|2025-03-26 14:30:00|1970.7|1967.7|1971.55|1968.55|1973.07|1970.07|1968.58|1965.58|0
1742999700000|2025-03-26 14:35:00|1971.75|1968.75|1973.53|1970.53|1974.9|1971.9|1971.74|1968.74|0
1743000000000|2025-03-26 14:40:00|1973.59|1970.59|1969.43|1966.43|1974.11|1971.11|1969.41|1966.41|0
1743000300000|2025-03-26 14:45:00|1969.53|1966.53|1968.18|1965.18|1970.95|1967.95|1967.23|1964.23|0
1743000600000|2025-03-26 14:50:00|1968.16|1965.16|1976.65|1973.65|1977.76|1974.76|1968.16|1965.16|0
1743000900000|2025-03-26 14:55:00|1976.68|1973.68|1973.35|1970.35|1976.82|1973.82|1972.61|1969.61|0
1743001200000|2025-03-26 15:00:00|1973.4|1970.4|1975.32|1972.32|1977.68|1974.68|1972.56|1969.56|0
1743001500000|2025-03-26 15:05:00|1975.35|1972.35|1977.48|1974.48|1978.51|1975.51|1975.2|1972.2|0
1743001800000|2025-03-26 15:10:00|1977.52|1974.52|1976.65|1973.65|1978.24|1975.24|1975.74|1972.74|0
1743002100000|2025-03-26 15:15:00|1976.64|1973.64|1980.1|1977.1|1980.95|1977.95|1975.6|1972.6|0
1743002400000|2025-03-26 15:20:00|1980.15|1977.15|1975.69|1972.69|1981.16|1978.16|1975.59|1972.59|0
1743002700000|2025-03-26 15:25:00|1975.61|1972.61|1975.91|1972.91|1975.96|1972.96|1972.89|1969.89|0
1743003000000|2025-03-26 15:30:00|1975.85|1972.85|1976.31|1973.31|1978.5|1975.5|1975.72|1972.72|0
1743003300000|2025-03-26 15:35:00|1976.33|1973.33|1975.17|1972.17|1976.34|1973.34|1973.81|1970.81|0
1743003600000|2025-03-26 15:40:00|1975.18|1972.18|1972.35|1969.35|1976.52|1973.52|1972.06|1969.06|0
1743003900000|2025-03-26 15:45:00|1972.39|1969.39|1969.51|1966.51|1973.29|1970.29|1968.3|1965.3|0
1743004200000|2025-03-26 15:50:00|1969.4|1966.4|1963.4|1960.4|1969.46|1966.46|1961.41|1958.41|0
1743004500000|2025-03-26 15:55:00|1963.49|1960.49|1957.37|1954.37|1963.49|1960.49|1956.05|1953.05|0
1743004800000|2025-03-26 16:00:00|1957.36|1954.36|1955.26|1952.26|1957.68|1954.68|1953.91|1950.91|0
1743005100000|2025-03-26 16:05:00|1955.08|1952.08|1957.97|1954.97|1959.82|1956.82|1954.95|1951.95|0
1743005400000|2025-03-26 16:10:00|1957.63|1954.63|1957.16|1954.16|1959.38|1956.38|1954.87|1951.87|0
1743005700000|2025-03-26 16:15:00|1957.07|1954.07|1954.13|1951.13|1957.29|1954.29|1954.05|1951.05|0
1743006000000|2025-03-26 16:20:00|1954.12|1951.12|1954.44|1951.44|1955.29|1952.29|1952.98|1949.98|0
1743006300000|2025-03-26 16:25:00|1954.47|1951.47|1958.77|1955.77|1959.02|1956.02|1954.38|1951.38|0
1743006600000|2025-03-26 16:30:00|1958.87|1955.87|1958.07|1955.07|1960.43|1957.43|1956.41|1953.41|0
1743006900000|2025-03-26 16:35:00|1958.1|1955.1|1958.11|1955.11|1960.3|1957.3|1957.51|1954.51|0
1743007200000|2025-03-26 16:40:00|1958.06|1955.06|1957.52|1954.52|1959.57|1956.57|1957.51|1954.51|0
1743007500000|2025-03-26 16:45:00|1957.48|1954.48|1958|1955|1958.15|1955.15|1955.66|1952.66|0
1743007800000|2025-03-26 16:50:00|1957.97|1954.97|1952.86|1949.86|1958.48|1955.48|1952.84|1949.84|0
1743008100000|2025-03-26 16:55:00|1952.77|1949.77|1945.31|1942.31|1952.77|1949.77|1945.21|1942.21|0
1743008400000|2025-03-26 17:00:00|1945.36|1942.36|1947.35|1944.35|1948.76|1945.76|1945.36|1942.36|0
1743008700000|2025-03-26 17:05:00|1947.38|1944.38|1947.83|1944.83|1948.76|1945.76|1947.35|1944.35|0
1743009000000|2025-03-26 17:10:00|1947.82|1944.82|1949.19|1946.19|1950.48|1947.48|1947.21|1944.21|0
1743009300000|2025-03-26 17:15:00|1949.25|1946.25|1946.74|1943.74|1949.85|1946.85|1945.59|1942.59|0
1743009600000|2025-03-26 17:20:00|1946.83|1943.83|1948.23|1945.23|1948.44|1945.44|1945.57|1942.57|0
1743009900000|2025-03-26 17:25:00|1948.24|1945.24|1947.03|1944.03|1948.52|1945.52|1945.21|1942.21|0
1743010200000|2025-03-26 17:30:00|1946.92|1943.92|1944.5|1941.5|1946.92|1943.92|1943.37|1940.37|0
1743010500000|2025-03-26 17:35:00|1944.29|1941.29|1943.1|1940.1|1944.29|1941.29|1940.58|1937.58|0
1743010800000|2025-03-26 17:40:00|1943.33|1940.33|1944.31|1941.31|1946.93|1943.93|1943.25|1940.25|0
1743011100000|2025-03-26 17:45:00|1944.32|1941.32|1942.56|1939.56|1946.1|1943.1|1942.26|1939.26|0
1743011400000|2025-03-26 17:50:00|1942.59|1939.59|1943|1940|1943.52|1940.52|1941.51|1938.51|0
1743011700000|2025-03-26 17:55:00|1943.04|1940.04|1938.92|1935.92|1943.04|1940.04|1938.91|1935.91|0
1743012000000|2025-03-26 18:00:00|1938.89|1935.89|1939.13|1936.13|1941.82|1938.82|1938.7|1935.7|0
1743012300000|2025-03-26 18:05:00|1939.04|1936.04|1940.5|1937.5|1940.58|1937.58|1937.74|1934.74|0
1743012600000|2025-03-26 18:10:00|1940.53|1937.53|1946.02|1943.02|1947.08|1944.08|1940.5|1937.5|0
1743012900000|2025-03-26 18:15:00|1946.01|1943.01|1948.67|1945.67|1949.03|1946.03|1945.74|1942.74|0
1743013200000|2025-03-26 18:20:00|1948.6|1945.6|1949.7|1946.7|1949.82|1946.82|1947.9|1944.9|0
1743013500000|2025-03-26 18:25:00|1949.71|1946.71|1948.93|1945.93|1950.57|1947.57|1948.06|1945.06|0
1743013800000|2025-03-26 18:30:00|1948.92|1945.92|1946.79|1943.79|1951.32|1948.32|1946.74|1943.74|0
1743014100000|2025-03-26 18:35:00|1946.82|1943.82|1945.35|1942.35|1947.11|1944.11|1945.23|1942.23|0
1743014400000|2025-03-26 18:40:00|1945.25|1942.25|1939.59|1936.59|1945.28|1942.28|1939.59|1936.59|0
1743014700000|2025-03-26 18:45:00|1939.58|1936.58|1936.88|1933.88|1939.72|1936.72|1935.89|1932.89|0
1743015000000|2025-03-26 18:50:00|1936.85|1933.85|1937.58|1934.58|1938.28|1935.28|1936.76|1933.76|0
1743015300000|2025-03-26 18:55:00|1937.72|1934.72|1934.94|1931.94|1937.72|1934.72|1934.77|1931.77|0
1743015600000|2025-03-26 19:00:00|1934.98|1931.98|1939.45|1936.45|1941.24|1938.24|1934.98|1931.98|0
1743015900000|2025-03-26 19:05:00|1939.44|1936.44|1937.06|1934.06|1939.44|1936.44|1934.38|1931.38|0
1743016200000|2025-03-26 19:10:00|1937.13|1934.13|1937.69|1934.69|1938.28|1935.28|1935.78|1932.78|0
1743016500000|2025-03-26 19:15:00|1937.67|1934.67|1943.46|1940.46|1943.67|1940.67|1937.67|1934.67|0
1743016800000|2025-03-26 19:20:00|1943.45|1940.45|1943.11|1940.11|1945.84|1942.84|1941.78|1938.78|0
1743017100000|2025-03-26 19:25:00|1943.1|1940.1|1939.79|1936.79|1944.3|1941.3|1939.42|1936.42|0
1743017400000|2025-03-26 19:30:00|1939.78|1936.78|1940.94|1937.94|1942.28|1939.28|1939.1|1936.1|0
1743017700000|2025-03-26 19:35:00|1940.85|1937.85|1940.97|1937.97|1941.46|1938.46|1939.24|1936.24|0
1743018000000|2025-03-26 19:40:00|1940.96|1937.96|1943.53|1940.53|1943.98|1940.98|1940.64|1937.64|0
1743018300000|2025-03-26 19:45:00|1943.51|1940.51|1944.78|1941.78|1944.9|1941.9|1940.68|1937.68|0
1743018600000|2025-03-26 19:50:00|1944.74|1941.74|1944.67|1941.67|1945.49|1942.49|1942.77|1939.77|0
1743018900000|2025-03-26 19:55:00|1944.8|1941.8|1946.88|1943.88|1948.09|1945.09|1944.28|1941.28|0
1743082200000|2025-03-27 13:30:00|1907.44|1904.44|1903.9|1900.9|1907.94|1904.94|1901.4|1898.4|0
1743082500000|2025-03-27 13:35:00|1903.62|1900.62|1881.76|1878.76|1904.34|1901.34|1881.69|1878.69|0
1743082800000|2025-03-27 13:40:00|1881.77|1878.77|1886.72|1883.72|1887.26|1884.26|1881.02|1878.02|0
1743083100000|2025-03-27 13:45:00|1886.98|1883.98|1897.05|1894.05|1897.2|1894.2|1886.61|1883.61|0
1743083400000|2025-03-27 13:50:00|1896.79|1893.79|1907.1|1904.1|1907.69|1904.69|1896.74|1893.74|0
1743083700000|2025-03-27 13:55:00|1906.71|1903.71|1907.37|1904.37|1908.65|1905.65|1904.96|1901.96|0
1743084000000|2025-03-27 14:00:00|1907.46|1904.46|1910.15|1907.15|1912.79|1909.79|1906.81|1903.81|0
1743084300000|2025-03-27 14:05:00|1910.03|1907.03|1906.13|1903.13|1911.77|1908.77|1904.78|1901.78|0
1743084600000|2025-03-27 14:10:00|1906.14|1903.14|1913.95|1910.95|1914.02|1911.02|1902.02|1899.02|0
1743084900000|2025-03-27 14:15:00|1914.01|1911.01|1913.15|1910.15|1915.33|1912.33|1910.47|1907.47|0
1743085200000|2025-03-27 14:20:00|1913.11|1910.11|1909.12|1906.12|1913.51|1910.51|1906.95|1903.95|0
1743085500000|2025-03-27 14:25:00|1909.36|1906.36|1913.79|1910.79|1913.79|1910.79|1908.55|1905.55|0
1743085800000|2025-03-27 14:30:00|1914.13|1911.13|1920.45|1917.45|1920.45|1917.45|1914|1911|0
1743086100000|2025-03-27 14:35:00|1920.37|1917.37|1925.25|1922.25|1926.06|1923.06|1920.37|1917.37|0
1743086400000|2025-03-27 14:40:00|1925.35|1922.35|1924.97|1921.97|1927.45|1924.45|1922.68|1919.68|0
1743086700000|2025-03-27 14:45:00|1925.02|1922.02|1921.23|1918.23|1925.86|1922.86|1921.17|1918.17|0
1743087000000|2025-03-27 14:50:00|1921.13|1918.13|1924.7|1921.7|1925.21|1922.21|1918.67|1915.67|0
1743087300000|2025-03-27 14:55:00|1924.78|1921.78|1925.83|1922.83|1927.58|1924.58|1924.5|1921.5|0
1743087600000|2025-03-27 15:00:00|1926.08|1923.08|1924.17|1921.17|1926.49|1923.49|1922.17|1919.17|0
1743087900000|2025-03-27 15:05:00|1924.13|1921.13|1919.32|1916.32|1925.03|1922.03|1919.32|1916.32|0
1743088200000|2025-03-27 15:10:00|1919.19|1916.19|1919.73|1916.73|1921.95|1918.95|1918.3|1915.3|0
1743088500000|2025-03-27 15:15:00|1919.7|1916.7|1920.83|1917.83|1920.99|1917.99|1917.24|1914.24|0
1743088800000|2025-03-27 15:20:00|1920.9|1917.9|1920.51|1917.51|1920.99|1917.99|1918.64|1915.64|0
1743089100000|2025-03-27 15:25:00|1920.48|1917.48|1916.78|1913.78|1920.54|1917.54|1916.76|1913.76|0
1743089400000|2025-03-27 15:30:00|1916.98|1913.98|1909.32|1906.32|1916.98|1913.98|1909.27|1906.27|0
1743089700000|2025-03-27 15:35:00|1909.45|1906.45|1906.48|1903.48|1911.47|1908.47|1905.61|1902.61|0
1743090000000|2025-03-27 15:40:00|1906.66|1903.66|1907.41|1904.41|1908.09|1905.09|1904.37|1901.37|0
1743090300000|2025-03-27 15:45:00|1907.34|1904.34|1905.45|1902.45|1907.73|1904.73|1905.22|1902.22|0
1743090600000|2025-03-27 15:50:00|1905.56|1902.56|1909.92|1906.92|1910.05|1907.05|1905.42|1902.42|0
1743090900000|2025-03-27 15:55:00|1909.95|1906.95|1906.63|1903.63|1910.27|1907.27|1906.32|1903.32|0
1743091200000|2025-03-27 16:00:00|1906.72|1903.72|1909.42|1906.42|1909.99|1906.99|1905.44|1902.44|0
1743091500000|2025-03-27 16:05:00|1909.45|1906.45|1913.92|1910.92|1913.94|1910.94|1908.01|1905.01|0
1743091800000|2025-03-27 16:10:00|1913.98|1910.98|1915.93|1912.93|1916.08|1913.08|1912.45|1909.45|0
1743092100000|2025-03-27 16:15:00|1915.88|1912.88|1921.11|1918.11|1922.12|1919.12|1915.66|1912.66|0
1743092400000|2025-03-27 16:20:00|1921.1|1918.1|1917.51|1914.51|1922.45|1919.45|1917.3|1914.3|0
1743092700000|2025-03-27 16:25:00|1917.34|1914.34|1913.34|1910.34|1917.39|1914.39|1913.3|1910.3|0
1743093000000|2025-03-27 16:30:00|1913.32|1910.32|1916.42|1913.42|1918.23|1915.23|1913.19|1910.19|0
1743093300000|2025-03-27 16:35:00|1916.44|1913.44|1914.75|1911.75|1916.52|1913.52|1913.21|1910.21|0
1743093600000|2025-03-27 16:40:00|1914.74|1911.74|1915.44|1912.44|1916.79|1913.79|1913.33|1910.33|0
1743093900000|2025-03-27 16:45:00|1915.45|1912.45|1910.03|1907.03|1916.47|1913.47|1909.97|1906.97|0
1743094200000|2025-03-27 16:50:00|1909.98|1906.98|1907.38|1904.38|1910.15|1907.15|1906.4|1903.4|0
1743094500000|2025-03-27 16:55:00|1907.3|1904.3|1901.51|1898.51|1907.55|1904.55|1901.5|1898.5|0
1743094800000|2025-03-27 17:00:00|1901.52|1898.52|1904.63|1901.63|1904.97|1901.97|1901.24|1898.24|0
1743095100000|2025-03-27 17:05:00|1904.53|1901.53|1906.23|1903.23|1906.82|1903.82|1902.83|1899.83|0
1743095400000|2025-03-27 17:10:00|1906.14|1903.14|1908.73|1905.73|1908.73|1905.73|1905.1|1902.1|0
1743095700000|2025-03-27 17:15:00|1908.76|1905.76|1908.4|1905.4|1910.35|1907.35|1908.37|1905.37|0
1743096000000|2025-03-27 17:20:00|1908.49|1905.49|1907.78|1904.78|1909.12|1906.12|1905.42|1902.42|0
1743096300000|2025-03-27 17:25:00|1907.81|1904.81|1901.96|1898.96|1907.81|1904.81|1901.89|1898.89|0
1743096600000|2025-03-27 17:30:00|1901.98|1898.98|1903.71|1900.71|1905.04|1902.04|1901.75|1898.75|0
1743096900000|2025-03-27 17:35:00|1903.74|1900.74|1902.35|1899.35|1903.74|1900.74|1900.13|1897.13|0
1743097200000|2025-03-27 17:40:00|1902.37|1899.37|1901.06|1898.06|1902.64|1899.64|1901|1898|0
1743097500000|2025-03-27 17:45:00|1901.05|1898.05|1905.39|1902.39|1906.54|1903.54|1901.05|1898.05|0
1743097800000|2025-03-27 17:50:00|1905.45|1902.45|1901.6|1898.6|1907.8|1904.8|1901.57|1898.57|0
1743098100000|2025-03-27 17:55:00|1901.64|1898.64|1902.46|1899.46|1904.23|1901.23|1901.6|1898.6|0
1743098400000|2025-03-27 18:00:00|1902.3|1899.3|1905.47|1902.47|1905.48|1902.48|1902.28|1899.28|0
1743098700000|2025-03-27 18:05:00|1905.5|1902.5|1908.43|1905.43|1909.51|1906.51|1905.49|1902.49|0
1743099000000|2025-03-27 18:10:00|1908.45|1905.45|1910.23|1907.23|1910.26|1907.26|1907.37|1904.37|0
1743099300000|2025-03-27 18:15:00|1910.21|1907.21|1908.07|1905.07|1911.58|1908.58|1907.78|1904.78|0
1743099600000|2025-03-27 18:20:00|1908.04|1905.04|1908.95|1905.95|1910.6|1907.6|1908.04|1905.04|0
1743099900000|2025-03-27 18:25:00|1908.96|1905.96|1908.23|1905.23|1910.48|1907.48|1907.25|1904.25|0
1743100200000|2025-03-27 18:30:00|1908.24|1905.24|1907.91|1904.91|1908.33|1905.33|1905.62|1902.62|0
1743100500000|2025-03-27 18:35:00|1907.92|1904.92|1910.47|1907.47|1910.51|1907.51|1907.31|1904.31|0
1743100800000|2025-03-27 18:40:00|1910.48|1907.48|1910.88|1907.88|1912.16|1909.16|1909.58|1906.58|0
1743101100000|2025-03-27 18:45:00|1910.86|1907.86|1911.8|1908.8|1912.39|1909.39|1910.85|1907.85|0
1743101400000|2025-03-27 18:50:00|1911.81|1908.81|1913.25|1910.25|1914.78|1911.78|1911.48|1908.48|0
1743101700000|2025-03-27 18:55:00|1913.26|1910.26|1906.26|1903.26|1913.27|1910.27|1906.18|1903.18|0
1743102000000|2025-03-27 19:00:00|1906.31|1903.31|1907.56|1904.56|1908.43|1905.43|1905.34|1902.34|0
1743102300000|2025-03-27 19:05:00|1907.58|1904.58|1905.6|1902.6|1907.58|1904.58|1904.5|1901.5|0
1743102600000|2025-03-27 19:10:00|1905.66|1902.66|1911.35|1908.35|1911.39|1908.39|1904.85|1901.85|0
1743102900000|2025-03-27 19:15:00|1911.44|1908.44|1910.78|1907.78|1912.24|1909.24|1909.6|1906.6|0
1743103200000|2025-03-27 19:20:00|1910.79|1907.79|1914.1|1911.1|1915.14|1912.14|1910.34|1907.34|0
1743103500000|2025-03-27 19:25:00|1914.08|1911.08|1913.54|1910.54|1914.08|1911.08|1911.77|1908.77|0
1743103800000|2025-03-27 19:30:00|1913.53|1910.53|1909.1|1906.1|1913.53|1910.53|1907.73|1904.73|0
1743104100000|2025-03-27 19:35:00|1909.08|1906.08|1907.61|1904.61|1909.83|1906.83|1906.77|1903.77|0
1743104400000|2025-03-27 19:40:00|1907.5|1904.5|1906.51|1903.51|1907.79|1904.79|1904.55|1901.55|0
1743104700000|2025-03-27 19:45:00|1906.48|1903.48|1904.52|1901.52|1906.6|1903.6|1903.22|1900.22|0
1743105000000|2025-03-27 19:50:00|1904.83|1901.83|1897.41|1894.41|1905|1902|1892.99|1889.99|0
1743105300000|2025-03-27 19:55:00|1897.2|1894.2|1895.27|1892.27|1899.15|1896.15|1895.27|1892.27|0
1743168600000|2025-03-28 13:30:00|1878.8|1875.8|1876.34|1873.34|1879.96|1876.96|1873.59|1870.59|0
1743168900000|2025-03-28 13:35:00|1876.48|1873.48|1884.33|1881.33|1885.49|1882.49|1876.35|1873.35|0
1743169200000|2025-03-28 13:40:00|1884.95|1881.95|1879.72|1876.72|1888.12|1885.12|1878.96|1875.96|0
1743169500000|2025-03-28 13:45:00|1879.77|1876.77|1886.03|1883.03|1886.08|1883.08|1878.52|1875.52|0
1743169800000|2025-03-28 13:50:00|1886.22|1883.22|1882.65|1879.65|1888.92|1885.92|1878.02|1875.02|0
1743170100000|2025-03-28 13:55:00|1882.66|1879.66|1879.96|1876.96|1882.66|1879.66|1878.05|1875.05|0
1743170400000|2025-03-28 14:00:00|1880.33|1877.33|1876.7|1873.7|1882.82|1879.82|1874.88|1871.88|0
1743170700000|2025-03-28 14:05:00|1877|1874|1861.93|1858.93|1877|1874|1859.85|1856.85|0
1743171000000|2025-03-28 14:10:00|1861.67|1858.67|1855.64|1852.64|1862.68|1859.68|1853.23|1850.23|0
1743171300000|2025-03-28 14:15:00|1855.53|1852.53|1850.92|1847.92|1856.94|1853.94|1850.02|1847.02|0
1743171600000|2025-03-28 14:20:00|1850.96|1847.96|1853.53|1850.53|1856.34|1853.34|1850.96|1847.96|0
1743171900000|2025-03-28 14:25:00|1853.89|1850.89|1842.83|1839.83|1853.94|1850.94|1842.63|1839.63|0
1743172200000|2025-03-28 14:30:00|1842.58|1839.58|1840.57|1837.57|1845.88|1842.88|1839.7|1836.7|0
1743172500000|2025-03-28 14:35:00|1840.45|1837.45|1843.57|1840.57|1843.66|1840.66|1836.83|1833.83|0
1743172800000|2025-03-28 14:40:00|1843.6|1840.6|1846.09|1843.09|1846.84|1843.84|1842.71|1839.71|0
1743173100000|2025-03-28 14:45:00|1846.04|1843.04|1843.98|1840.98|1848.33|1845.33|1843.4|1840.4|0
1743173400000|2025-03-28 14:50:00|1843.77|1840.77|1844.14|1841.14|1846.41|1843.41|1842.62|1839.62|0
1743173700000|2025-03-28 14:55:00|1844.01|1841.01|1839.01|1836.01|1844.17|1841.17|1837.56|1834.56|0
1743174000000|2025-03-28 15:00:00|1839.18|1836.18|1833.95|1830.95|1839.45|1836.45|1833.01|1830.01|0
1743174300000|2025-03-28 15:05:00|1833.97|1830.97|1835.94|1832.94|1836.75|1833.75|1832.96|1829.96|0
1743174600000|2025-03-28 15:10:00|1836.29|1833.29|1842.48|1839.48|1843.4|1840.4|1836.28|1833.28|0
1743174900000|2025-03-28 15:15:00|1842.51|1839.51|1839.65|1836.65|1843.26|1840.26|1839.46|1836.46|0
1743175200000|2025-03-28 15:20:00|1839.67|1836.67|1835.72|1832.72|1840.98|1837.98|1835.63|1832.63|0
1743175500000|2025-03-28 15:25:00|1835.73|1832.73|1840.74|1837.74|1841.65|1838.65|1835.71|1832.71|0
1743175800000|2025-03-28 15:30:00|1840.72|1837.72|1843.62|1840.62|1844.06|1841.06|1839.7|1836.7|0
1743176100000|2025-03-28 15:35:00|1843.6|1840.6|1845.52|1842.52|1845.64|1842.64|1843.22|1840.22|0
1743176400000|2025-03-28 15:40:00|1845.58|1842.58|1843.87|1840.87|1846.76|1843.76|1841.44|1838.44|0
1743176700000|2025-03-28 15:45:00|1843.79|1840.79|1844.48|1841.48|1844.54|1841.54|1841.79|1838.79|0
1743177000000|2025-03-28 15:50:00|1844.57|1841.57|1839.15|1836.15|1844.81|1841.81|1839.15|1836.15|0
1743177300000|2025-03-28 15:55:00|1839.14|1836.14|1835.73|1832.73|1839.69|1836.69|1835.67|1832.67|0
1743177600000|2025-03-28 16:00:00|1835.88|1832.88|1839.99|1836.99|1839.99|1836.99|1835.48|1832.48|0
1743177900000|2025-03-28 16:05:00|1840.03|1837.03|1838.06|1835.06|1841.65|1838.65|1838|1835|0
1743178200000|2025-03-28 16:10:00|1837.93|1834.93|1837.59|1834.59|1839.99|1836.99|1837.58|1834.58|0
1743178500000|2025-03-28 16:15:00|1837.55|1834.55|1829.65|1826.65|1838.06|1835.06|1829.59|1826.59|0
1743178800000|2025-03-28 16:20:00|1829.68|1826.68|1828.83|1825.83|1830.26|1827.26|1827.72|1824.72|0
1743179100000|2025-03-28 16:25:00|1828.85|1825.85|1829.7|1826.7|1830.72|1827.72|1827.21|1824.21|0
1743179400000|2025-03-28 16:30:00|1829.75|1826.75|1832.99|1829.99|1833.19|1830.19|1829.7|1826.7|0
1743179700000|2025-03-28 16:35:00|1833.01|1830.01|1832.51|1829.51|1834.21|1831.21|1831.68|1828.68|0
1743180000000|2025-03-28 16:40:00|1832.5|1829.5|1833.11|1830.11|1835.86|1832.86|1832.5|1829.5|0
1743180300000|2025-03-28 16:45:00|1833.07|1830.07|1833.54|1830.54|1835.33|1832.33|1832.09|1829.09|0
1743180600000|2025-03-28 16:50:00|1833.48|1830.48|1835.25|1832.25|1835.48|1832.48|1833.48|1830.48|0
1743180900000|2025-03-28 16:55:00|1835.2|1832.2|1830.59|1827.59|1835.2|1832.2|1830.52|1827.52|0
1743181200000|2025-03-28 17:00:00|1830.61|1827.61|1827.93|1824.93|1830.64|1827.64|1827.42|1824.42|0
1743181500000|2025-03-28 17:05:00|1827.92|1824.92|1822.75|1819.75|1828.06|1825.06|1822.71|1819.71|0
1743181800000|2025-03-28 17:10:00|1822.78|1819.78|1823.83|1820.83|1824.11|1821.11|1821.89|1818.89|0
1743182100000|2025-03-28 17:15:00|1823.78|1820.78|1827.52|1824.52|1828.38|1825.38|1823.71|1820.71|0
1743182400000|2025-03-28 17:20:00|1827.56|1824.56|1827.72|1824.72|1829.04|1826.04|1827.32|1824.32|0
1743182700000|2025-03-28 17:25:00|1827.62|1824.62|1824.27|1821.27|1827.62|1824.62|1823.38|1820.38|0
1743183000000|2025-03-28 17:30:00|1824.36|1821.36|1824.42|1821.42|1826.08|1823.08|1824.05|1821.05|0
1743183300000|2025-03-28 17:35:00|1824.51|1821.51|1825.84|1822.84|1825.92|1822.92|1823.38|1820.38|0
1743183600000|2025-03-28 17:40:00|1825.89|1822.89|1824.92|1821.92|1826.43|1823.43|1824.76|1821.76|0
1743183900000|2025-03-28 17:45:00|1824.93|1821.93|1825.03|1822.03|1827.65|1824.65|1823.84|1820.84|0
1743184200000|2025-03-28 17:50:00|1825.06|1822.06|1823.62|1820.62|1825.09|1822.09|1823.43|1820.43|0
1743184500000|2025-03-28 17:55:00|1823.73|1820.73|1828.03|1825.03|1828.05|1825.05|1823.55|1820.55|0
1743184800000|2025-03-28 18:00:00|1828.05|1825.05|1829.4|1826.4|1831.24|1828.24|1827.76|1824.76|0
1743185100000|2025-03-28 18:05:00|1829.42|1826.42|1832.8|1829.8|1832.85|1829.85|1829.42|1826.42|0
1743185400000|2025-03-28 18:10:00|1833.15|1830.15|1835.78|1832.78|1839.54|1836.54|1832.82|1829.82|0
1743185700000|2025-03-28 18:15:00|1835.7|1832.7|1835.94|1832.94|1837.4|1834.4|1834.17|1831.17|0
1743186000000|2025-03-28 18:20:00|1836|1833|1833.19|1830.19|1836.88|1833.88|1832.93|1829.93|0
1743186300000|2025-03-28 18:25:00|1833.18|1830.18|1833.13|1830.13|1833.75|1830.75|1832.32|1829.32|0
1743186600000|2025-03-28 18:30:00|1833.14|1830.14|1832.77|1829.77|1834.08|1831.08|1832.52|1829.52|0
1743186900000|2025-03-28 18:35:00|1832.78|1829.78|1829.54|1826.54|1833.71|1830.71|1829.54|1826.54|0
1743187200000|2025-03-28 18:40:00|1829.62|1826.62|1830.12|1827.12|1830.15|1827.15|1829.06|1826.06|0
1743187500000|2025-03-28 18:45:00|1830.22|1827.22|1828.62|1825.62|1831.28|1828.28|1828.21|1825.21|0
1743187800000|2025-03-28 18:50:00|1828.56|1825.56|1831.63|1828.63|1831.86|1828.86|1828.22|1825.22|0
1743188100000|2025-03-28 18:55:00|1831.67|1828.67|1834.68|1831.68|1834.8|1831.8|1831.67|1828.67|0
1743188400000|2025-03-28 19:00:00|1834.76|1831.76|1836.34|1833.34|1836.6|1833.6|1834.36|1831.36|0
1743188700000|2025-03-28 19:05:00|1836.31|1833.31|1837.95|1834.95|1839.25|1836.25|1836.21|1833.21|0
1743189000000|2025-03-28 19:10:00|1837.97|1834.97|1835.54|1832.54|1837.99|1834.99|1834.52|1831.52|0
1743189300000|2025-03-28 19:15:00|1835.65|1832.65|1835.71|1832.71|1835.71|1832.71|1832.74|1829.74|0
1743189600000|2025-03-28 19:20:00|1835.69|1832.69|1832.99|1829.99|1835.71|1832.71|1831.78|1828.78|0
1743189900000|2025-03-28 19:25:00|1833.16|1830.16|1830.6|1827.6|1833.34|1830.34|1830.25|1827.25|0
1743190200000|2025-03-28 19:30:00|1830.58|1827.58|1826.35|1823.35|1832.59|1829.59|1826.19|1823.19|0
1743190500000|2025-03-28 19:35:00|1826.32|1823.32|1829.19|1826.19|1829.38|1826.38|1825.55|1822.55|0
1743190800000|2025-03-28 19:40:00|1829.17|1826.17|1828.14|1825.14|1829.25|1826.25|1825.39|1822.39|0
1743191100000|2025-03-28 19:45:00|1828.15|1825.15|1830.89|1827.89|1830.92|1827.92|1826.65|1823.65|0
1743191400000|2025-03-28 19:50:00|1831.04|1828.04|1835.36|1832.36|1835.36|1832.36|1827.92|1824.92|0
1743191700000|2025-03-28 19:55:00|1835.44|1832.44|1837.07|1834.07|1838.84|1835.84|1835.44|1832.44|0
1743428100000|2025-03-31 13:35:00|1760.96|1757.96|1761.09|1758.09|1768.43|1765.43|1755.97|1752.97|0
1743428400000|2025-03-31 13:40:00|1761.35|1758.35|1743.42|1740.42|1761.97|1758.97|1743.42|1740.42|0
1743428700000|2025-03-31 13:45:00|1743.43|1740.43|1751.99|1748.99|1753.64|1750.64|1740.29|1737.29|0
1743429000000|2025-03-31 13:50:00|1751.94|1748.94|1760.21|1757.21|1760.93|1757.93|1748.65|1745.65|0
1743429300000|2025-03-31 13:55:00|1760.32|1757.32|1764.84|1761.84|1768.54|1765.54|1760.25|1757.25|0
1743429600000|2025-03-31 14:00:00|1764.63|1761.63|1775.15|1772.15|1775.15|1772.15|1763.83|1760.83|0
1743429900000|2025-03-31 14:05:00|1775.09|1772.09|1783.25|1780.25|1783.87|1780.87|1773.66|1770.66|0
1743430200000|2025-03-31 14:10:00|1783.22|1780.22|1780.06|1777.06|1784.07|1781.07|1778.02|1775.02|0
1743430500000|2025-03-31 14:15:00|1780.02|1777.02|1770.17|1767.17|1781.15|1778.15|1769.82|1766.82|0
1743430800000|2025-03-31 14:20:00|1770.21|1767.21|1766.62|1763.62|1771.65|1768.65|1763.02|1760.02|0
1743431100000|2025-03-31 14:25:00|1766.59|1763.59|1757.81|1754.81|1766.59|1763.59|1757.81|1754.81|0
1743431400000|2025-03-31 14:30:00|1758.13|1755.13|1774.64|1771.64|1774.64|1771.64|1758.11|1755.11|0
1743431700000|2025-03-31 14:35:00|1774.56|1771.56|1770.36|1767.36|1775.47|1772.47|1766.58|1763.58|0
1743432000000|2025-03-31 14:40:00|1770.4|1767.4|1764.75|1761.75|1772.58|1769.58|1763.95|1760.95|0
1743432300000|2025-03-31 14:45:00|1764.54|1761.54|1771.68|1768.68|1771.68|1768.68|1764.25|1761.25|0
1743432600000|2025-03-31 14:50:00|1771.5|1768.5|1771.39|1768.39|1773.27|1770.27|1765.89|1762.89|0
1743432900000|2025-03-31 14:55:00|1771.36|1768.36|1769.1|1766.1|1771.64|1768.64|1766.78|1763.78|0
1743433200000|2025-03-31 15:00:00|1769.23|1766.23|1770.58|1767.58|1773.77|1770.77|1768.83|1765.83|0
1743433500000|2025-03-31 15:05:00|1770.56|1767.56|1769.19|1766.19|1775.16|1772.16|1769.19|1766.19|0
1743433800000|2025-03-31 15:10:00|1769.1|1766.1|1766.87|1763.87|1772.76|1769.76|1765.85|1762.85|0
1743434100000|2025-03-31 15:15:00|1766.73|1763.73|1772.17|1769.17|1772.36|1769.36|1766.06|1763.06|0
1743434400000|2025-03-31 15:20:00|1771.93|1768.93|1778.99|1775.99|1778.99|1775.99|1771.58|1768.58|0
1743434700000|2025-03-31 15:25:00|1778.77|1775.77|1774.43|1771.43|1781.13|1778.13|1774.23|1771.23|0
1743435000000|2025-03-31 15:30:00|1774.47|1771.47|1776.68|1773.68|1777.32|1774.32|1771.5|1768.5|0
1743435300000|2025-03-31 15:35:00|1776.56|1773.56|1781.94|1778.94|1783|1780|1776.56|1773.56|0
1743435600000|2025-03-31 15:40:00|1781.92|1778.92|1780.87|1777.87|1784.4|1781.4|1779.84|1776.84|0
1743435900000|2025-03-31 15:45:00|1781.25|1778.25|1783.93|1780.93|1783.93|1780.93|1780.9|1777.9|0
1743436200000|2025-03-31 15:50:00|1784.1|1781.1|1783.64|1780.64|1784.8|1781.8|1782.6|1779.6|0
1743436500000|2025-03-31 15:55:00|1783.67|1780.67|1780.28|1777.28|1784.1|1781.1|1780.21|1777.21|0
1743436800000|2025-03-31 16:00:00|1780.3|1777.3|1783.16|1780.16|1784.37|1781.37|1780.3|1777.3|0
1743437100000|2025-03-31 16:05:00|1783.46|1780.46|1777.8|1774.8|1783.59|1780.59|1777.65|1774.65|0
1743437400000|2025-03-31 16:10:00|1777.79|1774.79|1774.35|1771.35|1778.12|1775.12|1772.9|1769.9|0
1743437700000|2025-03-31 16:15:00|1774.34|1771.34|1780.99|1777.99|1781.13|1778.13|1773.34|1770.34|0
1743438000000|2025-03-31 16:20:00|1781.13|1778.13|1780.58|1777.58|1781.27|1778.27|1778.25|1775.25|0
1743438300000|2025-03-31 16:25:00|1780.63|1777.63|1790.86|1787.86|1791.13|1788.13|1780.63|1777.63|0
1743438600000|2025-03-31 16:30:00|1790.91|1787.91|1789.61|1786.61|1791.13|1788.13|1786.95|1783.95|0
1743438900000|2025-03-31 16:35:00|1789.59|1786.59|1788.19|1785.19|1790.44|1787.44|1787.23|1784.23|0
1743439200000|2025-03-31 16:40:00|1788.22|1785.22|1785.99|1782.99|1789.82|1786.82|1785.9|1782.9|0
1743439500000|2025-03-31 16:45:00|1785.95|1782.95|1784.51|1781.51|1786.59|1783.59|1783.06|1780.06|0
1743439800000|2025-03-31 16:50:00|1784.53|1781.53|1786.44|1783.44|1786.56|1783.56|1782.81|1779.81|0
1743440100000|2025-03-31 16:55:00|1786.41|1783.41|1779.06|1776.06|1786.41|1783.41|1778.83|1775.83|0
1743440400000|2025-03-31 17:00:00|1779.02|1776.02|1782.3|1779.3|1783|1780|1777.82|1774.82|0
1743440700000|2025-03-31 17:05:00|1782.31|1779.31|1788.91|1785.91|1788.91|1785.91|1782.05|1779.05|0
1743441000000|2025-03-31 17:10:00|1789.01|1786.01|1790.88|1787.88|1791.76|1788.76|1789.01|1786.01|0
1743441300000|2025-03-31 17:15:00|1790.9|1787.9|1784.55|1781.55|1790.9|1787.9|1784.35|1781.35|0
1743441600000|2025-03-31 17:20:00|1784.53|1781.53|1783.86|1780.86|1784.78|1781.78|1781.5|1778.5|0
1743441900000|2025-03-31 17:25:00|1783.89|1780.89|1783.06|1780.06|1784.5|1781.5|1780.79|1777.79|0
1743442200000|2025-03-31 17:30:00|1783.07|1780.07|1783.21|1780.21|1783.59|1780.59|1782.11|1779.11|0
1743442500000|2025-03-31 17:35:00|1783.49|1780.49|1786.25|1783.25|1786.74|1783.74|1782.05|1779.05|0
1743442800000|2025-03-31 17:40:00|1786.35|1783.35|1781.96|1778.96|1786.51|1783.51|1781.03|1778.03|0
1743443100000|2025-03-31 17:45:00|1781.95|1778.95|1781.73|1778.73|1782.12|1779.12|1779.94|1776.94|0
1743443400000|2025-03-31 17:50:00|1781.72|1778.72|1784.89|1781.89|1785.56|1782.56|1781.55|1778.55|0
1743443700000|2025-03-31 17:55:00|1784.96|1781.96|1780.92|1777.92|1785.09|1782.09|1780.86|1777.86|0
1743444000000|2025-03-31 18:00:00|1780.93|1777.93|1786.63|1783.63|1787.43|1784.43|1780.63|1777.63|0
1743444300000|2025-03-31 18:05:00|1786.76|1783.76|1793.63|1790.63|1793.69|1790.69|1786.65|1783.65|0
1743444600000|2025-03-31 18:10:00|1793.83|1790.83|1796.21|1793.21|1799.1|1796.1|1793.63|1790.63|0
1743444900000|2025-03-31 18:15:00|1796.15|1793.15|1799.51|1796.51|1799.52|1796.52|1793.69|1790.69|0
1743445200000|2025-03-31 18:20:00|1799.56|1796.56|1798.69|1795.69|1799.88|1796.88|1797.25|1794.25|0
1743445500000|2025-03-31 18:25:00|1798.79|1795.79|1800.94|1797.94|1800.98|1797.98|1796.55|1793.55|0
1743445800000|2025-03-31 18:30:00|1800.93|1797.93|1802.96|1799.96|1803.94|1800.94|1799.59|1796.59|0
1743446100000|2025-03-31 18:35:00|1802.99|1799.99|1805.52|1802.52|1805.87|1802.87|1802.89|1799.89|0
1743446400000|2025-03-31 18:40:00|1805.54|1802.54|1806.77|1803.77|1808.35|1805.35|1804.55|1801.55|0
1743446700000|2025-03-31 18:45:00|1806.76|1803.76|1803.03|1800.03|1806.76|1803.76|1799.26|1796.26|0
1743447000000|2025-03-31 18:50:00|1803.02|1800.02|1805.77|1802.77|1807.33|1804.33|1803.02|1800.02|0
1743447300000|2025-03-31 18:55:00|1805.75|1802.75|1798.96|1795.96|1805.83|1802.83|1798.79|1795.79|0
1743514200000|2025-04-01 13:30:00|1813.76|1810.76|1805.45|1802.45|1816.24|1813.24|1805.45|1802.45|0
1743514500000|2025-04-01 13:35:00|1805.52|1802.52|1795.46|1792.46|1807.38|1804.38|1793.36|1790.36|0
1743514800000|2025-04-01 13:40:00|1795.51|1792.51|1807.22|1804.22|1807.68|1804.68|1795.17|1792.17|0
1743515100000|2025-04-01 13:45:00|1807.2|1804.2|1812.66|1809.66|1816.16|1813.16|1805.42|1802.42|0
1743515400000|2025-04-01 13:50:00|1812.92|1809.92|1804.17|1801.17|1813.47|1810.47|1804.17|1801.17|0
1743515700000|2025-04-01 13:55:00|1804.37|1801.37|1806.12|1803.12|1807.68|1804.68|1799.04|1796.04|0
1743516000000|2025-04-01 14:00:00|1806.89|1803.89|1799.22|1796.22|1806.89|1803.89|1795.66|1792.66|0
1743516300000|2025-04-01 14:05:00|1798.94|1795.94|1795.47|1792.47|1803.05|1800.05|1793.33|1790.33|0
1743516600000|2025-04-01 14:10:00|1795.51|1792.51|1787.86|1784.86|1796.29|1793.29|1786.68|1783.68|0
1743516900000|2025-04-01 14:15:00|1787.91|1784.91|1782.34|1779.34|1790.68|1787.68|1782.29|1779.29|0
1743517200000|2025-04-01 14:20:00|1782.41|1779.41|1790.26|1787.26|1790.26|1787.26|1779.24|1776.24|0
1743517500000|2025-04-01 14:25:00|1790.16|1787.16|1790.57|1787.57|1792.97|1789.97|1788.08|1785.08|0
1743517800000|2025-04-01 14:30:00|1790.34|1787.34|1793.37|1790.37|1795.81|1792.81|1789.99|1786.99|0
1743518100000|2025-04-01 14:35:00|1793.51|1790.51|1801.25|1798.25|1803.5|1800.5|1793.25|1790.25|0
1743518400000|2025-04-01 14:40:00|1801.07|1798.07|1804.66|1801.66|1806.79|1803.79|1798.77|1795.77|0
1743518700000|2025-04-01 14:45:00|1804.59|1801.59|1806.08|1803.08|1806.43|1803.43|1803.23|1800.23|0
1743519000000|2025-04-01 14:50:00|1806.03|1803.03|1812.33|1809.33|1812.57|1809.57|1805.89|1802.89|0
1743519300000|2025-04-01 14:55:00|1812.35|1809.35|1814.9|1811.9|1815|1812|1811.15|1808.15|0
1743519600000|2025-04-01 15:00:00|1814.89|1811.89|1819.92|1816.92|1821.67|1818.67|1814.72|1811.72|0
1743519900000|2025-04-01 15:05:00|1819.78|1816.78|1825.16|1822.16|1825.38|1822.38|1819.48|1816.48|0
1743520200000|2025-04-01 15:10:00|1825.2|1822.2|1830.66|1827.66|1830.66|1827.66|1822.05|1819.05|0
1743520500000|2025-04-01 15:15:00|1831.05|1828.05|1832.58|1829.58|1835.42|1832.42|1829.41|1826.41|0
1743520800000|2025-04-01 15:20:00|1832.12|1829.12|1834.99|1831.99|1834.99|1831.99|1829.26|1826.26|0
1743521100000|2025-04-01 15:25:00|1834.86|1831.86|1830.17|1827.17|1835.39|1832.39|1829.2|1826.2|0
1743521400000|2025-04-01 15:30:00|1830.2|1827.2|1828.44|1825.44|1830.2|1827.2|1826.75|1823.75|0
1743521700000|2025-04-01 15:35:00|1828.36|1825.36|1827.81|1824.81|1828.77|1825.77|1824.39|1821.39|0
1743522000000|2025-04-01 15:40:00|1827.83|1824.83|1830.36|1827.36|1830.36|1827.36|1825.22|1822.22|0
1743522300000|2025-04-01 15:45:00|1830.35|1827.35|1831.48|1828.48|1833.19|1830.19|1830.24|1827.24|0
1743522600000|2025-04-01 15:50:00|1831.42|1828.42|1830.28|1827.28|1833.83|1830.83|1828.79|1825.79|0
1743522900000|2025-04-01 15:55:00|1830.26|1827.26|1833.5|1830.5|1833.61|1830.61|1828.82|1825.82|0
1743523200000|2025-04-01 16:00:00|1833.55|1830.55|1831.56|1828.56|1834.68|1831.68|1830.76|1827.76|0
1743523500000|2025-04-01 16:05:00|1831.62|1828.62|1834.22|1831.22|1834.22|1831.22|1830.18|1827.18|0
1743523800000|2025-04-01 16:10:00|1834.21|1831.21|1833.27|1830.27|1835.47|1832.47|1832.83|1829.83|0
1743524100000|2025-04-01 16:15:00|1833.21|1830.21|1833.87|1830.87|1834.61|1831.61|1832.69|1829.69|0
1743524400000|2025-04-01 16:20:00|1833.88|1830.88|1831.76|1828.76|1835.86|1832.86|1830.93|1827.93|0
1743524700000|2025-04-01 16:25:00|1831.7|1828.7|1823.05|1820.05|1831.7|1828.7|1821.49|1818.49|0
1743525000000|2025-04-01 16:30:00|1822.95|1819.95|1821.43|1818.43|1824.21|1821.21|1819.29|1816.29|0
1743525300000|2025-04-01 16:35:00|1821.45|1818.45|1818.59|1815.59|1822.6|1819.6|1817.55|1814.55|0
1743525600000|2025-04-01 16:40:00|1818.64|1815.64|1815|1812|1819.76|1816.76|1813.97|1810.97|0
1743525900000|2025-04-01 16:45:00|1814.94|1811.94|1819.56|1816.56|1819.67|1816.67|1813.81|1810.81|0
1743526200000|2025-04-01 16:50:00|1819.53|1816.53|1825.64|1822.64|1826.56|1823.56|1819.26|1816.26|0
1743526500000|2025-04-01 16:55:00|1825.55|1822.55|1823.47|1820.47|1825.99|1822.99|1823.42|1820.42|0
1743526800000|2025-04-01 17:00:00|1823.44|1820.44|1824.73|1821.73|1826.05|1823.05|1822.73|1819.73|0
1743527100000|2025-04-01 17:05:00|1824.72|1821.72|1820.46|1817.46|1824.77|1821.77|1820.15|1817.15|0
1743527400000|2025-04-01 17:10:00|1820.53|1817.53|1823.59|1820.59|1823.6|1820.6|1818.95|1815.95|0
1743527700000|2025-04-01 17:15:00|1823.62|1820.62|1820.4|1817.4|1824.76|1821.76|1820.19|1817.19|0
1743528000000|2025-04-01 17:20:00|1820.28|1817.28|1820.71|1817.71|1821.41|1818.41|1819.32|1816.32|0
1743528300000|2025-04-01 17:25:00|1820.74|1817.74|1819.83|1816.83|1822.1|1819.1|1818.74|1815.74|0
1743528600000|2025-04-01 17:30:00|1819.8|1816.8|1819.95|1816.95|1823.5|1820.5|1819.64|1816.64|0
1743528900000|2025-04-01 17:35:00|1819.96|1816.96|1823.89|1820.89|1824.01|1821.01|1819.73|1816.73|0
1743529200000|2025-04-01 17:40:00|1823.8|1820.8|1823.04|1820.04|1827.5|1824.5|1822.78|1819.78|0
1743529500000|2025-04-01 17:45:00|1823.05|1820.05|1824.26|1821.26|1824.31|1821.31|1822.31|1819.31|0
1743529800000|2025-04-01 17:50:00|1824.28|1821.28|1822.58|1819.58|1826.05|1823.05|1822.53|1819.53|0
1743530100000|2025-04-01 17:55:00|1822.6|1819.6|1818.01|1815.01|1822.6|1819.6|1817.73|1814.73|0
1743530400000|2025-04-01 18:00:00|1818.05|1815.05|1810.49|1807.49|1819.07|1816.07|1809.65|1806.65|0
1743530700000|2025-04-01 18:05:00|1810.56|1807.56|1806.95|1803.95|1811.91|1808.91|1806.72|1803.72|0
1743531000000|2025-04-01 18:10:00|1806.75|1803.75|1809.29|1806.29|1809.51|1806.51|1805.14|1802.14|0
1743531300000|2025-04-01 18:15:00|1809.38|1806.38|1804.88|1801.88|1809.66|1806.66|1804.15|1801.15|0
1743531600000|2025-04-01 18:20:00|1804.75|1801.75|1800.73|1797.73|1805.46|1802.46|1800.73|1797.73|0
1743531900000|2025-04-01 18:25:00|1800.69|1797.69|1803.26|1800.26|1804.47|1801.47|1800.39|1797.39|0
1743532200000|2025-04-01 18:30:00|1803.19|1800.19|1806.74|1803.74|1808.37|1805.37|1803.16|1800.16|0
1743532500000|2025-04-01 18:35:00|1806.86|1803.86|1805.95|1802.95|1809.02|1806.02|1805.58|1802.58|0
1743532800000|2025-04-01 18:40:00|1806.04|1803.04|1809.59|1806.59|1809.59|1806.59|1805.97|1802.97|0
1743533100000|2025-04-01 18:45:00|1809.68|1806.68|1807.01|1804.01|1809.73|1806.73|1806.99|1803.99|0
1743533400000|2025-04-01 18:50:00|1806.89|1803.89|1808.71|1805.71|1808.76|1805.76|1805.14|1802.14|0
1743533700000|2025-04-01 18:55:00|1808.72|1805.72|1812.02|1809.02|1813.33|1810.33|1808.72|1805.72|0
1743600600000|2025-04-02 13:30:00|1801.59|1798.59|1815.96|1812.96|1815.96|1812.96|1801.59|1798.59|0
1743600900000|2025-04-02 13:35:00|1816.02|1813.02|1833.14|1830.14|1836.35|1833.35|1816.02|1813.02|0
1743601200000|2025-04-02 13:40:00|1833.12|1830.12|1834.47|1831.47|1835.87|1832.87|1826.78|1823.78|0
1743601500000|2025-04-02 13:45:00|1834.32|1831.32|1843.77|1840.77|1844.93|1841.93|1834.29|1831.29|0
1743601800000|2025-04-02 13:50:00|1844.43|1841.43|1838.86|1835.86|1846.32|1843.32|1838.55|1835.55|0
1743602100000|2025-04-02 13:55:00|1838.72|1835.72|1836.03|1833.03|1841.01|1838.01|1835.97|1832.97|0
1743602400000|2025-04-02 14:00:00|1836.18|1833.18|1848.09|1845.09|1849.59|1846.59|1832.62|1829.62|0
1743602700000|2025-04-02 14:05:00|1848.14|1845.14|1834.33|1831.33|1848.51|1845.51|1833.73|1830.73|0
1743603000000|2025-04-02 14:10:00|1834.34|1831.34|1833.09|1830.09|1836.74|1833.74|1829.92|1826.92|0
1743603300000|2025-04-02 14:15:00|1833.39|1830.39|1838.34|1835.34|1838.83|1835.83|1833.23|1830.23|0
1743603600000|2025-04-02 14:20:00|1838.27|1835.27|1845.06|1842.06|1845.66|1842.66|1838.01|1835.01|0
1743603900000|2025-04-02 14:25:00|1845.14|1842.14|1843.24|1840.24|1845.2|1842.2|1838.24|1835.24|0
1743604200000|2025-04-02 14:30:00|1843.29|1840.29|1842.73|1839.73|1846.37|1843.37|1842.41|1839.41|0
1743604500000|2025-04-02 14:35:00|1842.71|1839.71|1842.97|1839.97|1843.04|1840.04|1839.69|1836.69|0
1743604800000|2025-04-02 14:40:00|1842.91|1839.91|1841.5|1838.5|1844.81|1841.81|1840.45|1837.45|0
1743605100000|2025-04-02 14:45:00|1841.54|1838.54|1843.42|1840.42|1845.42|1842.42|1841.28|1838.28|0
1743605400000|2025-04-02 14:50:00|1843.61|1840.61|1841.9|1838.9|1845.5|1842.5|1841.55|1838.55|0
1743605700000|2025-04-02 14:55:00|1841.72|1838.72|1847.37|1844.37|1847.87|1844.87|1841.19|1838.19|0
1743606000000|2025-04-02 15:00:00|1847.4|1844.4|1845.15|1842.15|1847.41|1844.41|1842.54|1839.54|0
1743606300000|2025-04-02 15:05:00|1845.16|1842.16|1848.33|1845.33|1848.5|1845.5|1843.97|1840.97|0
1743606600000|2025-04-02 15:10:00|1848.39|1845.39|1840.62|1837.62|1848.61|1845.61|1840.08|1837.08|0
1743606900000|2025-04-02 15:15:00|1840.65|1837.65|1843.66|1840.66|1843.66|1840.66|1839.81|1836.81|0
1743607200000|2025-04-02 15:20:00|1843.77|1840.77|1854.93|1851.93|1855.11|1852.11|1843.66|1840.66|0
1743607500000|2025-04-02 15:25:00|1854.79|1851.79|1859.68|1856.68|1860.81|1857.81|1854.77|1851.77|0
1743607800000|2025-04-02 15:30:00|1859.66|1856.66|1860.11|1857.11|1860.41|1857.41|1856.77|1853.77|0
1743608100000|2025-04-02 15:35:00|1860.15|1857.15|1862.53|1859.53|1863.41|1860.41|1858.61|1855.61|0
1743608400000|2025-04-02 15:40:00|1862.51|1859.51|1859.83|1856.83|1863.14|1860.14|1859.83|1856.83|0
1743608700000|2025-04-02 15:45:00|1859.81|1856.81|1856.22|1853.22|1860.08|1857.08|1855|1852|0
1743609000000|2025-04-02 15:50:00|1856.26|1853.26|1855.29|1852.29|1856.6|1853.6|1852.61|1849.61|0
1743609300000|2025-04-02 15:55:00|1855.02|1852.02|1858.99|1855.99|1860.68|1857.68|1854.68|1851.68|0
1743609600000|2025-04-02 16:00:00|1859.09|1856.09|1858.69|1855.69|1861|1858|1857.89|1854.89|0
1743609900000|2025-04-02 16:05:00|1858.68|1855.68|1861.18|1858.18|1861.18|1858.18|1858.38|1855.38|0
1743610200000|2025-04-02 16:10:00|1861.21|1858.21|1866.52|1863.52|1866.81|1863.81|1861.07|1858.07|0
1743610500000|2025-04-02 16:15:00|1866.62|1863.62|1869.84|1866.84|1870.61|1867.61|1866.59|1863.59|0
1743610800000|2025-04-02 16:20:00|1869.76|1866.76|1874.82|1871.82|1874.82|1871.82|1869.05|1866.05|0
1743611100000|2025-04-02 16:25:00|1874.78|1871.78|1877.4|1874.4|1877.4|1874.4|1872.32|1869.32|0
1743611400000|2025-04-02 16:30:00|1877.43|1874.43|1878.86|1875.86|1879.6|1876.6|1876.71|1873.71|0
1743611700000|2025-04-02 16:35:00|1878.82|1875.82|1874.8|1871.8|1878.88|1875.88|1873.68|1870.68|0
1743612000000|2025-04-02 16:40:00|1874.66|1871.66|1875.33|1872.33|1875.33|1872.33|1872.27|1869.27|0
1743612300000|2025-04-02 16:45:00|1875.35|1872.35|1879.85|1876.85|1879.86|1876.86|1873.64|1870.64|0
1743612600000|2025-04-02 16:50:00|1879.83|1876.83|1878.01|1875.01|1882.14|1879.14|1876.88|1873.88|0
1743612900000|2025-04-02 16:55:00|1877.92|1874.92|1878.8|1875.8|1878.82|1875.82|1875.73|1872.73|0
1743613200000|2025-04-02 17:00:00|1878.75|1875.75|1880.98|1877.98|1881.66|1878.66|1878.51|1875.51|0
1743613500000|2025-04-02 17:05:00|1881.34|1878.34|1883.11|1880.11|1884.27|1881.27|1881.13|1878.13|0
1743613800000|2025-04-02 17:10:00|1883.09|1880.09|1886.65|1883.65|1888.45|1885.45|1882.93|1879.93|0
1743614100000|2025-04-02 17:15:00|1886.63|1883.63|1886.26|1883.26|1887.04|1884.04|1885.33|1882.33|0
1743614400000|2025-04-02 17:20:00|1886.06|1883.06|1882.38|1879.38|1886.31|1883.31|1880.71|1877.71|0
1743614700000|2025-04-02 17:25:00|1882.45|1879.45|1880.61|1877.61|1882.52|1879.52|1880.11|1877.11|0
1743615000000|2025-04-02 17:30:00|1880.59|1877.59|1876.88|1873.88|1880.59|1877.59|1874.79|1871.79|0
1743615300000|2025-04-02 17:35:00|1876.89|1873.89|1873.87|1870.87|1877.03|1874.03|1872.96|1869.96|0
1743615600000|2025-04-02 17:40:00|1873.85|1870.85|1869.09|1866.09|1875.16|1872.16|1867.77|1864.77|0
1743615900000|2025-04-02 17:45:00|1869.08|1866.08|1865.3|1862.3|1869.08|1866.08|1864.86|1861.86|0
1743616200000|2025-04-02 17:50:00|1865.33|1862.33|1866.05|1863.05|1866.05|1863.05|1862.66|1859.66|0
1743616500000|2025-04-02 17:55:00|1865.98|1862.98|1863.87|1860.87|1868.02|1865.02|1863.33|1860.33|0
1743616800000|2025-04-02 18:00:00|1863.89|1860.89|1862.41|1859.41|1866.97|1863.97|1862.39|1859.39|0
1743617100000|2025-04-02 18:05:00|1862.37|1859.37|1858.83|1855.83|1862.37|1859.37|1856.17|1853.17|0
1743617400000|2025-04-02 18:10:00|1858.8|1855.8|1859.27|1856.27|1860.04|1857.04|1856|1853|0
1743617700000|2025-04-02 18:15:00|1859.19|1856.19|1856.97|1853.97|1859.96|1856.96|1856.73|1853.73|0
1743618000000|2025-04-02 18:20:00|1857.15|1854.15|1854.59|1851.59|1858.3|1855.3|1854.56|1851.56|0
1743618300000|2025-04-02 18:25:00|1854.57|1851.57|1850.33|1847.33|1855.31|1852.31|1850.15|1847.15|0
1743618600000|2025-04-02 18:30:00|1850.35|1847.35|1855.3|1852.3|1855.43|1852.43|1849.06|1846.06|0
1743618900000|2025-04-02 18:35:00|1855.33|1852.33|1862.12|1859.12|1862.12|1859.12|1855.24|1852.24|0
1743619200000|2025-04-02 18:40:00|1862.13|1859.13|1861.58|1858.58|1864.55|1861.55|1860.76|1857.76|0
1743619500000|2025-04-02 18:45:00|1861.63|1858.63|1860.55|1857.55|1862.33|1859.33|1859.55|1856.55|0
1743619800000|2025-04-02 18:50:00|1860.61|1857.61|1859.26|1856.26|1860.63|1857.63|1857.26|1854.26|0
1743620100000|2025-04-02 18:55:00|1859.27|1856.27|1849.86|1846.86|1859.27|1856.27|1849.86|1846.86|0
1743687300000|2025-04-03 13:35:00|1773.22|1770.22|1782.4|1779.4|1782.4|1779.4|1770.2|1767.2|0
1743687600000|2025-04-03 13:40:00|1782.43|1779.43|1770.39|1767.39|1782.43|1779.43|1766.1|1763.1|0
1743687900000|2025-04-03 13:45:00|1770.64|1767.64|1762.18|1759.18|1770.75|1767.75|1761.5|1758.5|0
1743688200000|2025-04-03 13:50:00|1761.96|1758.96|1771.98|1768.98|1774.55|1771.55|1761.91|1758.91|0
1743688500000|2025-04-03 13:55:00|1772.35|1769.35|1766.75|1763.75|1774.84|1771.84|1762.54|1759.54|0
1743688800000|2025-04-03 14:00:00|1766.76|1763.76|1760.77|1757.77|1768.32|1765.32|1760.19|1757.19|0
1743689100000|2025-04-03 14:05:00|1761.02|1758.02|1760.33|1757.33|1763.82|1760.82|1757.69|1754.69|0
1743689400000|2025-04-03 14:10:00|1760.35|1757.35|1753.56|1750.56|1760.38|1757.38|1749.42|1746.42|0
1743689700000|2025-04-03 14:15:00|1753.57|1750.57|1753.5|1750.5|1759.44|1756.44|1752.95|1749.95|0
1743690000000|2025-04-03 14:20:00|1753.74|1750.74|1745.63|1742.63|1753.74|1750.74|1744.72|1741.72|0
1743690300000|2025-04-03 14:25:00|1745.57|1742.57|1750.5|1747.5|1753.3|1750.3|1745.57|1742.57|0
1743690600000|2025-04-03 14:30:00|1750.53|1747.53|1748.33|1745.33|1754.12|1751.12|1748.32|1745.32|0
1743690900000|2025-04-03 14:35:00|1748.19|1745.19|1741.82|1738.82|1749.23|1746.23|1739.27|1736.27|0
1743691200000|2025-04-03 14:40:00|1741.92|1738.92|1735.78|1732.78|1743.1|1740.1|1734|1731|0
1743691500000|2025-04-03 14:45:00|1735.73|1732.73|1723.41|1720.41|1735.73|1732.73|1723.41|1720.41|0
1743691800000|2025-04-03 14:50:00|1723.34|1720.34|1725.06|1722.06|1725.32|1722.32|1720.51|1717.51|0
1743692100000|2025-04-03 14:55:00|1724.95|1721.95|1720.92|1717.92|1727.66|1724.66|1720.43|1717.43|0
1743692400000|2025-04-03 15:00:00|1720.91|1717.91|1723.13|1720.13|1725.23|1722.23|1720.64|1717.64|0
1743692700000|2025-04-03 15:05:00|1723.16|1720.16|1715.57|1712.57|1724.09|1721.09|1713.88|1710.88|0
1743693000000|2025-04-03 15:10:00|1715.8|1712.8|1727.13|1724.13|1729.21|1726.21|1715.61|1712.61|0
1743693300000|2025-04-03 15:15:00|1726.91|1723.91|1733.36|1730.36|1734.82|1731.82|1726.06|1723.06|0
1743693600000|2025-04-03 15:20:00|1733.42|1730.42|1730.17|1727.17|1733.48|1730.48|1727.54|1724.54|0
1743693900000|2025-04-03 15:25:00|1730.31|1727.31|1733.71|1730.71|1738.33|1735.33|1729.95|1726.95|0
1743694200000|2025-04-03 15:30:00|1733.68|1730.68|1742.27|1739.27|1742.6|1739.6|1733.25|1730.25|0
1743694500000|2025-04-03 15:35:00|1742.38|1739.38|1745.22|1742.22|1745.29|1742.29|1738.34|1735.34|0
1743694800000|2025-04-03 15:40:00|1745.19|1742.19|1746.47|1743.47|1751.18|1748.18|1745.08|1742.08|0
1743695100000|2025-04-03 15:45:00|1746.42|1743.42|1743.03|1740.03|1747.65|1744.65|1739.54|1736.54|0
1743695400000|2025-04-03 15:50:00|1743.02|1740.02|1743.25|1740.25|1743.25|1740.25|1737.96|1734.96|0
1743695700000|2025-04-03 15:55:00|1743.28|1740.28|1744.31|1741.31|1749.1|1746.1|1743.28|1740.28|0
1743696000000|2025-04-03 16:00:00|1744.32|1741.32|1746.46|1743.46|1750.38|1747.38|1743.67|1740.67|0
1743696300000|2025-04-03 16:05:00|1746.51|1743.51|1744.57|1741.57|1749.59|1746.59|1744.57|1741.57|0
1743696600000|2025-04-03 16:10:00|1744.42|1741.42|1750.82|1747.82|1752.42|1749.42|1744.29|1741.29|0
1743696900000|2025-04-03 16:15:00|1750.83|1747.83|1756.28|1753.28|1756.59|1753.59|1750.83|1747.83|0
1743697200000|2025-04-03 16:20:00|1756.26|1753.26|1755.82|1752.82|1757.08|1754.08|1754.45|1751.45|0
1743697500000|2025-04-03 16:25:00|1756.07|1753.07|1755.36|1752.36|1756.46|1753.46|1750.21|1747.21|0
1743697800000|2025-04-03 16:30:00|1755.29|1752.29|1747.37|1744.37|1757.78|1754.78|1747.22|1744.22|0
1743698100000|2025-04-03 16:35:00|1747.44|1744.44|1746.98|1743.98|1749.63|1746.63|1745.97|1742.97|0
1743698400000|2025-04-03 16:40:00|1747.18|1744.18|1750.31|1747.31|1755.41|1752.41|1747.18|1744.18|0
1743698700000|2025-04-03 16:45:00|1750.36|1747.36|1751.04|1748.04|1751.27|1748.27|1747.19|1744.19|0
1743699000000|2025-04-03 16:50:00|1751.1|1748.1|1743.66|1740.66|1751.31|1748.31|1743.61|1740.61|0
1743699300000|2025-04-03 16:55:00|1743.65|1740.65|1742.39|1739.39|1743.72|1740.72|1740.99|1737.99|0
1743699600000|2025-04-03 17:00:00|1742.35|1739.35|1744.21|1741.21|1747.14|1744.14|1742.16|1739.16|0
1743699900000|2025-04-03 17:05:00|1744.16|1741.16|1745.92|1742.92|1750.19|1747.19|1744.16|1741.16|0
1743700200000|2025-04-03 17:10:00|1745.91|1742.91|1746.16|1743.16|1748.15|1745.15|1744.44|1741.44|0
1743700500000|2025-04-03 17:15:00|1746.11|1743.11|1745.93|1742.93|1746.98|1743.98|1745.16|1742.16|0
1743700800000|2025-04-03 17:20:00|1745.98|1742.98|1741.78|1738.78|1748.52|1745.52|1739.62|1736.62|0
1743701100000|2025-04-03 17:25:00|1741.75|1738.75|1742.32|1739.32|1743.8|1740.8|1741.75|1738.75|0
1743701400000|2025-04-03 17:30:00|1742.33|1739.33|1744.6|1741.6|1745.16|1742.16|1741.15|1738.15|0
1743701700000|2025-04-03 17:35:00|1744.72|1741.72|1749.91|1746.91|1751.26|1748.26|1744.72|1741.72|0
1743702000000|2025-04-03 17:40:00|1749.87|1746.87|1751.58|1748.58|1751.63|1748.63|1748.46|1745.46|0
1743702300000|2025-04-03 17:45:00|1751.57|1748.57|1747.87|1744.87|1752.14|1749.14|1747.84|1744.84|0
1743702600000|2025-04-03 17:50:00|1747.82|1744.82|1747.18|1744.18|1748.42|1745.42|1746.12|1743.12|0
1743702900000|2025-04-03 17:55:00|1747.21|1744.21|1741.96|1738.96|1747.21|1744.21|1741.96|1738.96|0
1743703200000|2025-04-03 18:00:00|1741.82|1738.82|1741.2|1738.2|1743.76|1740.76|1740.78|1737.78|0
1743703500000|2025-04-03 18:05:00|1741.21|1738.21|1739.03|1736.03|1741.22|1738.22|1738.1|1735.1|0
1743703800000|2025-04-03 18:10:00|1739.06|1736.06|1730.59|1727.59|1739.17|1736.17|1730.53|1727.53|0
1743704100000|2025-04-03 18:15:00|1730.62|1727.62|1730.28|1727.28|1732.53|1729.53|1729.32|1726.32|0
1743704400000|2025-04-03 18:20:00|1730.27|1727.27|1731.83|1728.83|1734.71|1731.71|1729.49|1726.49|0
1743704700000|2025-04-03 18:25:00|1731.8|1728.8|1732.51|1729.51|1732.89|1729.89|1730.2|1727.2|0
1743705000000|2025-04-03 18:30:00|1732.52|1729.52|1732.91|1729.91|1735.49|1732.49|1729.21|1726.21|0
1743705300000|2025-04-03 18:35:00|1732.88|1729.88|1737.04|1734.04|1737.49|1734.49|1732.52|1729.52|0
1743705600000|2025-04-03 18:40:00|1737.09|1734.09|1741.69|1738.69|1741.9|1738.9|1736.59|1733.59|0
1743705900000|2025-04-03 18:45:00|1741.68|1738.68|1742.65|1739.65|1743.74|1740.74|1739.52|1736.52|0
1743706200000|2025-04-03 18:50:00|1742.67|1739.67|1744.6|1741.6|1747.05|1744.05|1742.35|1739.35|0
1743706500000|2025-04-03 18:55:00|1744.61|1741.61|1745.96|1742.96|1746.01|1743.01|1741.92|1738.92|0
1743773400000|2025-04-04 13:30:00|1635.72|1632.72|1633.16|1630.16|1635.72|1632.72|1629|1626|0
1743773700000|2025-04-04 13:35:00|1635|1632|1617.98|1614.98|1638.23|1635.23|1616.82|1613.82|0
1743774000000|2025-04-04 13:40:00|1617.42|1614.42|1604.4|1601.4|1617.74|1614.74|1601.49|1598.49|0
1743774300000|2025-04-04 13:45:00|1603.95|1600.95|1616.8|1613.8|1622.69|1619.69|1602.15|1599.15|0
1743774600000|2025-04-04 13:50:00|1616.63|1613.63|1609.09|1606.09|1623.25|1620.25|1609.09|1606.09|0
1743774900000|2025-04-04 13:55:00|1609.07|1606.07|1621.32|1618.32|1623.9|1620.9|1605.6|1602.6|0
1743775200000|2025-04-04 14:00:00|1621.48|1618.48|1617.35|1614.35|1622.58|1619.58|1613.73|1610.73|0
1743775500000|2025-04-04 14:05:00|1617.25|1614.25|1593.41|1590.41|1618.81|1615.81|1593.41|1590.41|0
1743775800000|2025-04-04 14:10:00|1593.14|1590.14|1585.64|1582.64|1594.07|1591.07|1582.11|1579.11|0
1743776100000|2025-04-04 14:15:00|1585.56|1582.56|1586.28|1583.28|1586.83|1583.83|1579.19|1576.19|0
1743776400000|2025-04-04 14:20:00|1586.32|1583.32|1582.04|1579.04|1593.49|1590.49|1581.76|1578.76|0
1743776700000|2025-04-04 14:25:00|1582.06|1579.06|1571.86|1568.86|1587.25|1584.25|1571.86|1568.86|0
1743777000000|2025-04-04 14:30:00|1571.98|1568.98|1568.55|1565.55|1578.72|1575.72|1568.17|1565.17|0
1743777300000|2025-04-04 14:35:00|1568.49|1565.49|1567.89|1564.89|1572|1569|1563.6|1560.6|0
1743777600000|2025-04-04 14:40:00|1567.32|1564.32|1560.63|1557.63|1568.62|1565.62|1559.94|1556.94|0
1743777900000|2025-04-04 14:45:00|1560.54|1557.54|1541.66|1538.66|1560.81|1557.81|1541.66|1538.66|0
1743778200000|2025-04-04 14:50:00|1541.54|1538.54|1560.64|1557.64|1563.84|1560.84|1533.46|1530.46|0
1743778500000|2025-04-04 14:55:00|1560.72|1557.72|1570.47|1567.47|1574.57|1571.57|1558.78|1555.78|0
1743778800000|2025-04-04 15:00:00|1570.28|1567.28|1598.44|1595.44|1598.69|1595.69|1565.58|1562.58|0
1743779100000|2025-04-04 15:05:00|1598.2|1595.2|1588.63|1585.63|1598.2|1595.2|1583.9|1580.9|0
1743779400000|2025-04-04 15:10:00|1589.05|1586.05|1615.82|1612.82|1621.56|1618.56|1589.05|1586.05|0
1743779700000|2025-04-04 15:15:00|1615.38|1612.38|1615.25|1612.25|1624.5|1621.5|1614.6|1611.6|0
1743780000000|2025-04-04 15:20:00|1615.46|1612.46|1625.68|1622.68|1626.49|1623.49|1614.46|1611.46|0
1743780300000|2025-04-04 15:25:00|1626.25|1623.25|1605.01|1602.01|1626.45|1623.45|1604.75|1601.75|0
1743780600000|2025-04-04 15:30:00|1605.1|1602.1|1601.35|1598.35|1611.59|1608.59|1600.14|1597.14|0
1743780900000|2025-04-04 15:35:00|1601.65|1598.65|1594.01|1591.01|1602.47|1599.47|1589.67|1586.67|0
1743781200000|2025-04-04 15:40:00|1594.14|1591.14|1604.68|1601.68|1604.92|1601.92|1593.71|1590.71|0
1743781500000|2025-04-04 15:45:00|1604.67|1601.67|1611.43|1608.43|1611.74|1608.74|1597.17|1594.17|0
1743781800000|2025-04-04 15:50:00|1611.38|1608.38|1601.53|1598.53|1612.11|1609.11|1599.98|1596.98|0
1743782100000|2025-04-04 15:55:00|1601.52|1598.52|1594.59|1591.59|1606.04|1603.04|1593.86|1590.86|0
1743782400000|2025-04-04 16:00:00|1594.72|1591.72|1598.62|1595.62|1602.03|1599.03|1593.23|1590.23|0
1743782700000|2025-04-04 16:05:00|1598.18|1595.18|1597.72|1594.72|1605.12|1602.12|1596.56|1593.56|0
1743783000000|2025-04-04 16:10:00|1597.78|1594.78|1602.78|1599.78|1604.71|1601.71|1597.07|1594.07|0
1743783300000|2025-04-04 16:15:00|1602.83|1599.83|1585.78|1582.78|1605.08|1602.08|1585.13|1582.13|0
1743783600000|2025-04-04 16:20:00|1585.61|1582.61|1582.43|1579.43|1587.24|1584.24|1580.05|1577.05|0
1743783900000|2025-04-04 16:25:00|1582.29|1579.29|1580.59|1577.59|1584.27|1581.27|1579|1576|0
1743784200000|2025-04-04 16:30:00|1580.35|1577.35|1575.59|1572.59|1581.88|1578.88|1575.02|1572.02|0
1743784500000|2025-04-04 16:35:00|1575.53|1572.53|1587.01|1584.01|1587.01|1584.01|1573.8|1570.8|0
1743784800000|2025-04-04 16:40:00|1586.85|1583.85|1579.28|1576.28|1588.78|1585.78|1579.27|1576.27|0
1743785100000|2025-04-04 16:45:00|1579.27|1576.27|1577.12|1574.12|1579.8|1576.8|1575.62|1572.62|0
1743785400000|2025-04-04 16:50:00|1577.18|1574.18|1578.53|1575.53|1582.52|1579.52|1575.55|1572.55|0
1743785700000|2025-04-04 16:55:00|1578.47|1575.47|1581.12|1578.12|1583.08|1580.08|1577.56|1574.56|0
1743786000000|2025-04-04 17:00:00|1581.15|1578.15|1584.74|1581.74|1588.23|1585.23|1578.57|1575.57|0
1743786300000|2025-04-04 17:05:00|1584.79|1581.79|1581.54|1578.54|1586.97|1583.97|1580.56|1577.56|0
1743786600000|2025-04-04 17:10:00|1581.47|1578.47|1570.18|1567.18|1581.8|1578.8|1570.18|1567.18|0
1743786900000|2025-04-04 17:15:00|1569.94|1566.94|1570.59|1567.59|1571.18|1568.18|1564.46|1561.46|0
1743787200000|2025-04-04 17:20:00|1570.56|1567.56|1575.41|1572.41|1576.02|1573.02|1569.67|1566.67|0
1743787500000|2025-04-04 17:25:00|1575.44|1572.44|1578.04|1575.04|1582.07|1579.07|1575.32|1572.32|0
1743787800000|2025-04-04 17:30:00|1578.07|1575.07|1577.53|1574.53|1579.52|1576.52|1571.66|1568.66|0
1743788100000|2025-04-04 17:35:00|1577.62|1574.62|1586.14|1583.14|1587.88|1584.88|1577.28|1574.28|0
1743788400000|2025-04-04 17:40:00|1586.02|1583.02|1585.51|1582.51|1590.04|1587.04|1585.2|1582.2|0
1743788700000|2025-04-04 17:45:00|1585.21|1582.21|1594.9|1591.9|1594.9|1591.9|1583.19|1580.19|0
1743789000000|2025-04-04 17:50:00|1594.97|1591.97|1593.06|1590.06|1595.31|1592.31|1588.9|1585.9|0
1743789300000|2025-04-04 17:55:00|1593.11|1590.11|1599.25|1596.25|1599.25|1596.25|1588.05|1585.05|0
1743789600000|2025-04-04 18:00:00|1599.26|1596.26|1602.36|1599.36|1607.16|1604.16|1599.26|1596.26|0
1743789900000|2025-04-04 18:05:00|1602.46|1599.46|1593.26|1590.26|1602.76|1599.76|1591.36|1588.36|0
1743790200000|2025-04-04 18:10:00|1593.19|1590.19|1585.34|1582.34|1593.48|1590.48|1585.34|1582.34|0
1743790500000|2025-04-04 18:15:00|1585.44|1582.44|1577.13|1574.13|1585.65|1582.65|1577.13|1574.13|0
1743790800000|2025-04-04 18:20:00|1576.96|1573.96|1578.68|1575.68|1580.84|1577.84|1576.81|1573.81|0
1743791100000|2025-04-04 18:25:00|1578.67|1575.67|1574.58|1571.58|1579.3|1576.3|1574.45|1571.45|0
1743791400000|2025-04-04 18:30:00|1574.56|1571.56|1574.47|1571.47|1578.29|1575.29|1572.2|1569.2|0
1743791700000|2025-04-04 18:35:00|1574.49|1571.49|1571.89|1568.89|1576.31|1573.31|1568.72|1565.72|0
1743792000000|2025-04-04 18:40:00|1571.83|1568.83|1561.93|1558.93|1571.94|1568.94|1561.73|1558.73|0
1743792300000|2025-04-04 18:45:00|1561.85|1558.85|1573.17|1570.17|1574.57|1571.57|1560.78|1557.78|0
1743792600000|2025-04-04 18:50:00|1573.16|1570.16|1573.83|1570.83|1576.73|1573.73|1569.42|1566.42|0
1743792900000|2025-04-04 18:55:00|1573.89|1570.89|1567.07|1564.07|1574.63|1571.63|1565.73|1562.73|0
1744032600000|2025-04-07 13:30:00|1501.25|1498.25|1506.17|1503.17|1506.96|1503.96|1500.52|1497.52|0
1744032900000|2025-04-07 13:35:00|1505.82|1502.82|1495.46|1492.46|1507.49|1504.49|1486.17|1483.17|0
1744033200000|2025-04-07 13:40:00|1495.98|1492.98|1475.68|1472.68|1499.1|1496.1|1469.8|1466.8|0
1744033500000|2025-04-07 13:45:00|1475.3|1472.3|1506.04|1503.04|1508.51|1505.51|1469.92|1466.92|0
1744033800000|2025-04-07 13:50:00|1505.76|1502.76|1536.95|1533.95|1539.04|1536.04|1505.15|1502.15|0
1744034100000|2025-04-07 13:55:00|1537.16|1534.16|1560.21|1557.21|1562.06|1559.06|1536.24|1533.24|0
1744034400000|2025-04-07 14:00:00|1560.2|1557.2|1558.77|1555.77|1574.95|1571.95|1550.09|1547.09|0
1744034700000|2025-04-07 14:05:00|1557.84|1554.84|1563.66|1560.66|1569.42|1566.42|1556.5|1553.5|0
1744035000000|2025-04-07 14:10:00|1564.43|1561.43|1649.87|1646.87|1665.81|1662.81|1564.43|1561.43|0
1744035300000|2025-04-07 14:15:00|1649.25|1646.25|1647.65|1644.65|1690.97|1687.97|1643.38|1640.38|0
1744035600000|2025-04-07 14:20:00|1647.12|1644.12|1580.52|1577.52|1647.51|1644.51|1579.88|1576.88|0
1744035900000|2025-04-07 14:25:00|1580.51|1577.51|1566.24|1563.24|1597.85|1594.85|1564.34|1561.34|0
1744036200000|2025-04-07 14:30:00|1566.53|1563.53|1579.77|1576.77|1605|1602|1559.55|1556.55|0
1744036500000|2025-04-07 14:35:00|1579.68|1576.68|1546.7|1543.7|1579.68|1576.68|1546.7|1543.7|0
1744036800000|2025-04-07 14:40:00|1548.67|1545.67|1578.04|1575.04|1579.26|1576.26|1546.64|1543.64|0
1744037100000|2025-04-07 14:45:00|1579.59|1576.59|1582.48|1579.48|1585.39|1582.39|1569.47|1566.47|0
1744037400000|2025-04-07 14:50:00|1582.31|1579.31|1624.7|1618.7|1624.7|1618.7|1582.31|1579.31|0
1744037700000|2025-04-07 14:55:00|1624.46|1618.46|1615.55|1609.55|1624.71|1618.71|1607.96|1601.96|0
1744038000000|2025-04-07 15:00:00|1615.71|1609.71|1622.87|1616.87|1632.08|1626.08|1609.68|1603.68|0
1744038300000|2025-04-07 15:05:00|1623.72|1617.72|1592.25|1586.25|1624.23|1618.23|1592.25|1586.25|0
1744038600000|2025-04-07 15:10:00|1591.97|1585.97|1573.47|1567.47|1606.72|1600.72|1573.47|1567.47|0
1744038900000|2025-04-07 15:15:00|1572.72|1566.72|1577.62|1571.62|1580.73|1574.73|1562.88|1556.88|0
1744039200000|2025-04-07 15:20:00|1577.39|1571.39|1560.51|1554.51|1584.61|1578.61|1560.37|1554.37|0
1744039500000|2025-04-07 15:25:00|1559.62|1553.62|1561.81|1555.81|1567.42|1561.42|1559.2|1553.2|0
1744039800000|2025-04-07 15:30:00|1561.7|1555.7|1573.52|1567.52|1576.91|1570.91|1561.7|1555.7|0
1744040100000|2025-04-07 15:35:00|1573.32|1567.32|1586.9|1580.9|1590.84|1584.84|1573.19|1567.19|0
1744040400000|2025-04-07 15:40:00|1586.57|1580.57|1604.64|1598.64|1605.05|1599.05|1583.53|1577.53|0
1744040700000|2025-04-07 15:45:00|1604.58|1598.58|1599.25|1593.25|1604.58|1598.58|1592.88|1586.88|0
1744041000000|2025-04-07 15:50:00|1599.22|1593.22|1585.99|1579.99|1604.21|1598.21|1585.35|1579.35|0
1744041300000|2025-04-07 15:55:00|1586.07|1580.07|1586.89|1580.89|1592.78|1586.78|1585.2|1579.2|0
1744041600000|2025-04-07 16:00:00|1586.92|1580.92|1579.07|1573.07|1586.92|1580.92|1577.32|1571.32|0
1744041900000|2025-04-07 16:05:00|1579.19|1573.19|1565.4|1559.4|1579.48|1573.48|1565.25|1559.25|0
1744042200000|2025-04-07 16:10:00|1565.46|1559.46|1571.76|1565.76|1577.4|1571.4|1561.89|1555.89|0
1744042500000|2025-04-07 16:15:00|1572.49|1566.49|1574.95|1568.95|1574.96|1568.96|1565.91|1559.91|0
1744042800000|2025-04-07 16:20:00|1575.33|1569.33|1579.26|1573.26|1581.4|1575.4|1568.82|1562.82|0
1744043100000|2025-04-07 16:25:00|1579.21|1573.21|1587.79|1581.79|1592.53|1586.53|1579.1|1573.1|0
1744043400000|2025-04-07 16:30:00|1587.72|1581.72|1598.43|1592.43|1599.59|1593.59|1586.02|1580.02|0
1744043700000|2025-04-07 16:35:00|1598.3|1592.3|1591.6|1585.6|1598.49|1592.49|1591.55|1585.55|0
1744044000000|2025-04-07 16:40:00|1591.83|1585.83|1582.76|1576.76|1594.63|1588.63|1579.5|1573.5|0
1744044300000|2025-04-07 16:45:00|1582.86|1576.86|1574.37|1568.37|1582.9|1576.9|1572.24|1566.24|0
1744044600000|2025-04-07 16:50:00|1574.42|1568.42|1579.13|1573.13|1579.66|1573.66|1570.96|1564.96|0
1744044900000|2025-04-07 16:55:00|1579.36|1573.36|1571.6|1565.6|1579.93|1573.93|1568|1562|0
1744045200000|2025-04-07 17:00:00|1571.62|1565.62|1581.15|1575.15|1608.99|1602.99|1571.47|1565.47|0
1744045500000|2025-04-07 17:05:00|1581.32|1575.32|1582.22|1576.22|1586.15|1580.15|1576.68|1570.68|0
1744045800000|2025-04-07 17:10:00|1582.28|1576.28|1601.14|1595.14|1601.66|1595.66|1579.96|1573.96|0
1744046100000|2025-04-07 17:15:00|1601.2|1595.2|1610.42|1604.42|1612|1606|1598.69|1592.69|0
1744046400000|2025-04-07 17:20:00|1610.36|1604.36|1609.81|1603.81|1614.59|1608.59|1605.22|1599.22|0
1744046700000|2025-04-07 17:25:00|1609.77|1603.77|1621.51|1615.51|1622.26|1616.26|1607.18|1601.18|0
1744047000000|2025-04-07 17:30:00|1621.67|1615.67|1616.87|1610.87|1622.29|1616.29|1609.19|1603.19|0
1744047300000|2025-04-07 17:35:00|1616.98|1610.98|1627.36|1621.36|1627.4|1621.4|1614.38|1608.38|0
1744047600000|2025-04-07 17:40:00|1627.59|1621.59|1631.89|1625.89|1633.84|1627.84|1621.03|1615.03|0
1744047900000|2025-04-07 17:45:00|1632.02|1626.02|1628.46|1622.46|1641.96|1635.96|1625.58|1619.58|0
1744048200000|2025-04-07 17:50:00|1628.56|1622.56|1632.09|1626.09|1633.28|1627.28|1623.96|1617.96|0
1744048500000|2025-04-07 17:55:00|1632.04|1626.04|1636.07|1630.07|1636.63|1630.63|1625.37|1619.37|0
1744048800000|2025-04-07 18:00:00|1636.09|1630.09|1632.84|1626.84|1639.62|1633.62|1627.3|1621.3|0
1744049100000|2025-04-07 18:05:00|1632.7|1626.7|1625.37|1619.37|1632.72|1626.72|1619.11|1613.11|0
1744049400000|2025-04-07 18:10:00|1625.42|1619.42|1620.3|1614.3|1631.87|1625.87|1615.34|1609.34|0
1744049700000|2025-04-07 18:15:00|1620.31|1614.31|1634.74|1628.74|1637.83|1631.83|1619.01|1613.01|0
1744050000000|2025-04-07 18:20:00|1634.59|1628.59|1634.29|1628.29|1637.83|1631.83|1627.83|1621.83|0
1744050300000|2025-04-07 18:25:00|1634.12|1628.12|1608.16|1602.16|1634.12|1628.12|1607.94|1601.94|0
1744050600000|2025-04-07 18:30:00|1608.32|1602.32|1619.54|1613.54|1619.91|1613.91|1608.05|1602.05|0
1744050900000|2025-04-07 18:35:00|1619.53|1613.53|1627.79|1621.79|1630.11|1624.11|1618.84|1612.84|0
1744051200000|2025-04-07 18:40:00|1627.59|1621.59|1621.3|1615.3|1630.09|1624.09|1620.24|1614.24|0
1744051500000|2025-04-07 18:45:00|1621.31|1615.31|1619.3|1613.3|1624.52|1618.52|1615.6|1609.6|0
1744051800000|2025-04-07 18:50:00|1619.25|1613.25|1603.48|1597.48|1619.25|1613.25|1603.13|1597.13|0
1744052100000|2025-04-07 18:55:00|1603.45|1597.45|1600.32|1594.32|1606.23|1600.23|1597.42|1591.42|0
1744119000000|2025-04-08 13:30:00|1701.32|1698.32|1703.13|1700.13|1707.4|1704.4|1701.32|1698.32|0
1744119300000|2025-04-08 13:35:00|1703.57|1700.57|1692.44|1689.44|1703.57|1700.57|1687.22|1684.22|0
1744119600000|2025-04-08 13:40:00|1692.14|1689.14|1698|1695|1701.71|1698.71|1686.21|1683.21|0
1744119900000|2025-04-08 13:45:00|1699|1696|1695.86|1692.86|1711.18|1708.18|1695.48|1692.48|0
1744120200000|2025-04-08 13:50:00|1695.42|1692.42|1703.51|1700.51|1705.68|1702.68|1691.16|1688.16|0
1744120500000|2025-04-08 13:55:00|1703.44|1700.44|1708.11|1705.11|1708.11|1705.11|1699.2|1696.2|0
1744120800000|2025-04-08 14:00:00|1707.79|1704.79|1712.36|1709.36|1714.56|1711.56|1702.82|1699.82|0
1744121100000|2025-04-08 14:05:00|1712.41|1709.41|1713.63|1710.63|1718.91|1715.91|1706.4|1703.4|0
1744121400000|2025-04-08 14:10:00|1713.66|1710.66|1715.31|1712.31|1715.31|1712.31|1705.77|1702.77|0
1744121700000|2025-04-08 14:15:00|1715.75|1712.75|1720.47|1717.47|1722.1|1719.1|1714.58|1711.58|0
1744122000000|2025-04-08 14:20:00|1719.97|1716.97|1715.86|1712.86|1723.12|1720.12|1715.86|1712.86|0
1744122300000|2025-04-08 14:25:00|1715.9|1712.9|1715.98|1712.98|1722.13|1719.13|1714.48|1711.48|0
1744122600000|2025-04-08 14:30:00|1715.39|1712.39|1716.07|1713.07|1716.62|1713.62|1708.8|1705.8|0
1744122900000|2025-04-08 14:35:00|1716.05|1713.05|1714.5|1711.5|1717.58|1714.58|1709.66|1706.66|0
1744123200000|2025-04-08 14:40:00|1714.51|1711.51|1704.81|1701.81|1714.95|1711.95|1704.58|1701.58|0
1744123500000|2025-04-08 14:45:00|1704.59|1701.59|1703.54|1700.54|1708.8|1705.8|1703.5|1700.5|0
1744123800000|2025-04-08 14:50:00|1703.55|1700.55|1697.5|1694.5|1705.81|1702.81|1697.5|1694.5|0
1744124100000|2025-04-08 14:55:00|1697.28|1694.28|1691.28|1688.28|1697.28|1694.28|1689.83|1686.83|0
1744124400000|2025-04-08 15:00:00|1690.87|1687.87|1699.45|1696.45|1700.7|1697.7|1690.35|1687.35|0
1744124700000|2025-04-08 15:05:00|1699.52|1696.52|1689.21|1686.21|1699.64|1696.64|1687.33|1684.33|0
1744125000000|2025-04-08 15:10:00|1689.9|1686.9|1683.17|1680.17|1690.85|1687.85|1681.5|1678.5|0
1744125300000|2025-04-08 15:15:00|1684.12|1681.12|1683.08|1680.08|1686.07|1683.07|1678.27|1675.27|0
1744125600000|2025-04-08 15:20:00|1683.27|1680.27|1681.97|1678.97|1692.65|1689.65|1681.97|1678.97|0
1744125900000|2025-04-08 15:25:00|1681.84|1678.84|1681.73|1678.73|1687.16|1684.16|1681.16|1678.16|0
1744126200000|2025-04-08 15:30:00|1681.7|1678.7|1687.27|1684.27|1688.5|1685.5|1680.65|1677.65|0
1744126500000|2025-04-08 15:35:00|1687.51|1684.51|1697.63|1694.63|1697.63|1694.63|1686.33|1683.33|0
1744126800000|2025-04-08 15:40:00|1697.73|1694.73|1697.24|1694.24|1701.98|1698.98|1696.75|1693.75|0
1744127100000|2025-04-08 15:45:00|1697.22|1694.22|1686.8|1683.8|1699.6|1696.6|1686.73|1683.73|0
1744127400000|2025-04-08 15:50:00|1686.85|1683.85|1682.53|1679.53|1688.05|1685.05|1677.23|1674.23|0
1744127700000|2025-04-08 15:55:00|1682.56|1679.56|1689.39|1686.39|1690.76|1687.76|1682.36|1679.36|0
1744128000000|2025-04-08 16:00:00|1689.34|1686.34|1685.59|1682.59|1689.34|1686.34|1684.4|1681.4|0
1744128300000|2025-04-08 16:05:00|1685.58|1682.58|1682.18|1679.18|1688.55|1685.55|1681.25|1678.25|0
1744128600000|2025-04-08 16:10:00|1682.1|1679.1|1681.11|1678.11|1687.72|1684.72|1681.11|1678.11|0
1744128900000|2025-04-08 16:15:00|1680.91|1677.91|1668.04|1665.04|1681.06|1678.06|1667.89|1664.89|0
1744129200000|2025-04-08 16:20:00|1668.05|1665.05|1657.63|1654.63|1668.36|1665.36|1657.58|1654.58|0
1744129500000|2025-04-08 16:25:00|1657.7|1654.7|1663.83|1660.83|1664.15|1661.15|1655.73|1652.73|0
1744129800000|2025-04-08 16:30:00|1663.87|1660.87|1653.33|1650.33|1667.14|1664.14|1652.96|1649.96|0
1744130100000|2025-04-08 16:35:00|1653.21|1650.21|1639.8|1636.8|1654.99|1651.99|1639.33|1636.33|0
1744130400000|2025-04-08 16:40:00|1640.41|1637.41|1640.12|1637.12|1643.04|1640.04|1634.3|1631.3|0
1744130700000|2025-04-08 16:45:00|1640.11|1637.11|1647.45|1644.45|1651.08|1648.08|1637.67|1634.67|0
1744131000000|2025-04-08 16:50:00|1647.48|1644.48|1644.98|1641.98|1648.59|1645.59|1641.64|1638.64|0
1744131300000|2025-04-08 16:55:00|1645.04|1642.04|1634.23|1631.23|1649.57|1646.57|1633.95|1630.95|0
1744131600000|2025-04-08 17:00:00|1633.93|1630.93|1638.69|1635.69|1638.69|1635.69|1632.12|1629.12|0
1744131900000|2025-04-08 17:05:00|1639.39|1636.39|1625.78|1622.78|1642.73|1639.73|1625.37|1622.37|0
1744132200000|2025-04-08 17:10:00|1625.46|1622.46|1627.46|1624.46|1627.67|1624.67|1618.25|1615.25|0
1744132500000|2025-04-08 17:15:00|1627.11|1624.11|1632.83|1629.83|1637.13|1634.13|1626.34|1623.34|0
1744132800000|2025-04-08 17:20:00|1632.93|1629.93|1628.29|1625.29|1632.96|1629.96|1624.48|1621.48|0
1744133100000|2025-04-08 17:25:00|1628.34|1625.34|1621.43|1618.43|1630.5|1627.5|1619.93|1616.93|0
1744133400000|2025-04-08 17:30:00|1621.26|1618.26|1619.83|1616.83|1624.45|1621.45|1617.31|1614.31|0
1744133700000|2025-04-08 17:35:00|1619.6|1616.6|1629.88|1626.88|1633.57|1630.57|1618.43|1615.43|0
1744134000000|2025-04-08 17:40:00|1629.83|1626.83|1645.01|1642.01|1648.28|1645.28|1629.78|1626.78|0
1744134300000|2025-04-08 17:45:00|1645|1642|1637.27|1634.27|1645.21|1642.21|1633.32|1630.32|0
1744134600000|2025-04-08 17:50:00|1637.15|1634.15|1637.41|1634.41|1642.21|1639.21|1633.2|1630.2|0
1744134900000|2025-04-08 17:55:00|1637.34|1634.34|1642.59|1639.59|1642.96|1639.96|1637.16|1634.16|0
1744135200000|2025-04-08 18:00:00|1642.41|1639.41|1638.77|1635.77|1642.41|1639.41|1637.82|1634.82|0
1744135500000|2025-04-08 18:05:00|1638.75|1635.75|1631.41|1628.41|1638.86|1635.86|1629.58|1626.58|0
1744135800000|2025-04-08 18:10:00|1631.51|1628.51|1630.87|1627.87|1633.97|1630.97|1629.37|1626.37|0
1744136100000|2025-04-08 18:15:00|1630.85|1627.85|1642.57|1639.57|1643.07|1640.07|1630.85|1627.85|0
1744136400000|2025-04-08 18:20:00|1642.84|1639.84|1638.38|1635.38|1642.84|1639.84|1634.93|1631.93|0
1744136700000|2025-04-08 18:25:00|1638.29|1635.29|1624.68|1621.68|1638.31|1635.31|1624.36|1621.36|0
1744137000000|2025-04-08 18:30:00|1624.52|1621.52|1630.12|1627.12|1649.68|1646.68|1624.49|1621.49|0
1744137300000|2025-04-08 18:35:00|1629.99|1626.99|1622.36|1619.36|1629.99|1626.99|1620.91|1617.91|0
1744137600000|2025-04-08 18:40:00|1622.07|1619.07|1616.21|1613.21|1623.01|1620.01|1616.1|1613.1|0
1744137900000|2025-04-08 18:45:00|1615.92|1612.92|1622.82|1619.82|1625.49|1622.49|1615.52|1612.52|0
1744138200000|2025-04-08 18:50:00|1622.7|1619.7|1619.82|1616.82|1624.88|1621.88|1619.35|1616.35|0
1744138500000|2025-04-08 18:55:00|1619.78|1616.78|1614.8|1611.8|1619.97|1616.97|1614.01|1611.01|0
1744205400000|2025-04-09 13:30:00|1618.89|1615.89|1608.06|1605.06|1619.47|1616.47|1607.82|1604.82|0
1744205700000|2025-04-09 13:35:00|1607.76|1604.76|1624.14|1621.14|1624.14|1621.14|1597.54|1594.54|0
1744206000000|2025-04-09 13:40:00|1623.91|1620.91|1611.06|1608.06|1638.43|1635.43|1611.06|1608.06|0
1744206300000|2025-04-09 13:45:00|1610.84|1607.84|1614.72|1611.72|1615.47|1612.47|1605.93|1602.93|0
1744206600000|2025-04-09 13:50:00|1614.59|1611.59|1629.17|1626.17|1631.87|1628.87|1614.16|1611.16|0
1744206900000|2025-04-09 13:55:00|1629.01|1626.01|1625.34|1622.34|1634.86|1631.86|1624.43|1621.43|0
1744207200000|2025-04-09 14:00:00|1625.85|1622.85|1634.44|1631.44|1644.19|1641.19|1624.52|1621.52|0
1744207500000|2025-04-09 14:05:00|1634.43|1631.43|1621.08|1618.08|1635.13|1632.13|1617.15|1614.15|0
1744207800000|2025-04-09 14:10:00|1621.02|1618.02|1614.51|1611.51|1630.47|1627.47|1613.15|1610.15|0
1744208100000|2025-04-09 14:15:00|1614.41|1611.41|1624.34|1621.34|1624.78|1621.78|1614.11|1611.11|0
1744208400000|2025-04-09 14:20:00|1624.35|1621.35|1627.55|1624.55|1631.4|1628.4|1616.3|1613.3|0
1744208700000|2025-04-09 14:25:00|1627.41|1624.41|1625.81|1622.81|1627.41|1624.41|1618.1|1615.1|0
1744209000000|2025-04-09 14:30:00|1625.84|1622.84|1638.53|1635.53|1640.06|1637.06|1624.7|1621.7|0
1744209300000|2025-04-09 14:35:00|1638.67|1635.67|1626.9|1623.9|1638.67|1635.67|1624.85|1621.85|0
1744209600000|2025-04-09 14:40:00|1627.02|1624.02|1622.66|1619.66|1627.02|1624.02|1621.77|1618.77|0
1744209900000|2025-04-09 14:45:00|1622.5|1619.5|1617.27|1614.27|1630.92|1627.92|1616.71|1613.71|0
1744210200000|2025-04-09 14:50:00|1617.32|1614.32|1599.31|1596.31|1617.93|1614.93|1597.42|1594.42|0
1744210500000|2025-04-09 14:55:00|1599.41|1596.41|1594.14|1591.14|1602.5|1599.5|1594.1|1591.1|0
1744210800000|2025-04-09 15:00:00|1594.09|1591.09|1603.11|1600.11|1603.11|1600.11|1593.9|1590.9|0
1744211100000|2025-04-09 15:05:00|1603.15|1600.15|1613.72|1610.72|1614.51|1611.51|1603.15|1600.15|0
1744211400000|2025-04-09 15:10:00|1613.87|1610.87|1608.23|1605.23|1614.45|1611.45|1606.57|1603.57|0
1744211700000|2025-04-09 15:15:00|1608.12|1605.12|1617.34|1614.34|1618.92|1615.92|1608.12|1605.12|0
1744212000000|2025-04-09 15:20:00|1617.17|1614.17|1622.83|1619.83|1623.37|1620.37|1617|1614|0
1744212300000|2025-04-09 15:25:00|1622.84|1619.84|1615.04|1612.04|1623.62|1620.62|1615.01|1612.01|0
1744212600000|2025-04-09 15:30:00|1614.75|1611.75|1610.44|1607.44|1618.97|1615.97|1607.61|1604.61|0
1744212900000|2025-04-09 15:35:00|1610.39|1607.39|1604.88|1601.88|1612.52|1609.52|1604.55|1601.55|0
1744213200000|2025-04-09 15:40:00|1604.81|1601.81|1599.42|1596.42|1605.12|1602.12|1597.67|1594.67|0
1744213500000|2025-04-09 15:45:00|1599.13|1596.13|1614.63|1611.63|1617.8|1614.8|1598.9|1595.9|0
1744213800000|2025-04-09 15:50:00|1614.76|1611.76|1608.76|1605.76|1615.24|1612.24|1608.54|1605.54|0
1744214100000|2025-04-09 15:55:00|1608.84|1605.84|1606.67|1603.67|1609.27|1606.27|1603.39|1600.39|0
1744214400000|2025-04-09 16:00:00|1606.57|1603.57|1606.42|1603.42|1609.26|1606.26|1601.51|1598.51|0
1744214700000|2025-04-09 16:05:00|1606.19|1603.19|1611.92|1608.92|1612.86|1609.86|1604.8|1601.8|0
1744215000000|2025-04-09 16:10:00|1612|1609|1625.26|1622.26|1625.42|1622.42|1610.77|1607.77|0
1744215300000|2025-04-09 16:15:00|1625.27|1622.27|1623.58|1620.58|1626.09|1623.09|1622.46|1619.46|0
1744215600000|2025-04-09 16:20:00|1623.71|1620.71|1621.43|1618.43|1623.71|1620.71|1620.19|1617.19|0
1744215900000|2025-04-09 16:25:00|1621.33|1618.33|1620.84|1617.84|1626.15|1623.15|1620.19|1617.19|0
1744216200000|2025-04-09 16:30:00|1620.94|1617.94|1625.32|1622.32|1625.46|1622.46|1619.14|1616.14|0
1744216500000|2025-04-09 16:35:00|1625.44|1622.44|1626.51|1623.51|1629.46|1626.46|1623.39|1620.39|0
1744216800000|2025-04-09 16:40:00|1626.55|1623.55|1626.78|1623.78|1627.31|1624.31|1622.93|1619.93|0
1744217100000|2025-04-09 16:45:00|1626.67|1623.67|1628.26|1625.26|1628.46|1625.46|1623.51|1620.51|0
1744217400000|2025-04-09 16:50:00|1628.19|1625.19|1630.72|1627.72|1631.79|1628.79|1624.32|1621.32|0
1744217700000|2025-04-09 16:55:00|1630.78|1627.78|1631.02|1628.02|1636.87|1633.87|1630.66|1627.66|0
1744218000000|2025-04-09 17:00:00|1631.01|1628.01|1651.6|1648.6|1651.88|1648.88|1630.84|1627.84|0
1744218300000|2025-04-09 17:05:00|1651.91|1648.91|1637.56|1634.56|1652.35|1649.35|1637.02|1634.02|0
1744218600000|2025-04-09 17:10:00|1637.48|1634.48|1638.51|1635.51|1639.18|1636.18|1632.76|1629.76|0
1744218900000|2025-04-09 17:15:00|1638.53|1635.53|1678.62|1675.62|1678.62|1675.62|1622.36|1619.36|0
1744219200000|2025-04-09 17:20:00|1680|1677|1734.41|1731.41|1734.41|1731.41|1671.17|1668.17|0
1744219500000|2025-04-09 17:25:00|1734.43|1731.43|1739.13|1733.13|1784.71|1781.71|1734.01|1731.01|0
1744219800000|2025-04-09 17:30:00|1739.15|1733.15|1785.71|1779.71|1785.83|1779.83|1736.04|1730.04|0
1744220100000|2025-04-09 17:35:00|1785.6|1779.6|1768.09|1762.09|1804.9|1798.9|1768.09|1762.09|0
1744220400000|2025-04-09 17:40:00|1768.68|1762.68|1758.33|1752.33|1774.63|1768.63|1754.45|1748.45|0
1744220700000|2025-04-09 17:45:00|1758.05|1752.05|1788.25|1782.25|1795.48|1789.48|1758.04|1752.04|0
1744221000000|2025-04-09 17:50:00|1788.05|1782.05|1794.3|1788.3|1794.48|1788.48|1777.93|1771.93|0
1744221300000|2025-04-09 17:55:00|1794.53|1788.53|1815.07|1809.07|1816.78|1810.78|1787.36|1781.36|0
1744221600000|2025-04-09 18:00:00|1815.31|1809.31|1830.49|1824.49|1836.46|1830.46|1815.02|1809.02|0
1744221900000|2025-04-09 18:05:00|1830.66|1824.66|1816.8|1810.8|1831.56|1825.56|1800.62|1794.62|0
1744222200000|2025-04-09 18:10:00|1816.42|1810.42|1821.22|1815.22|1831.84|1825.84|1811.71|1805.71|0
1744222500000|2025-04-09 18:15:00|1820.96|1814.96|1824.86|1818.86|1838.18|1832.18|1813.24|1807.24|0
1744222800000|2025-04-09 18:20:00|1824.87|1818.87|1847.19|1841.19|1848.72|1842.72|1823.81|1817.81|0
1744223100000|2025-04-09 18:25:00|1847.1|1841.1|1858.03|1852.03|1864.36|1858.36|1843.68|1837.68|0
1744223400000|2025-04-09 18:30:00|1857.96|1851.96|1841.7|1835.7|1866.91|1860.91|1841.61|1835.61|0
1744223700000|2025-04-09 18:35:00|1842.65|1836.65|1858.36|1852.36|1860.07|1854.07|1842.65|1836.65|0
1744224000000|2025-04-09 18:40:00|1858.32|1852.32|1826.45|1820.45|1858.32|1852.32|1826.36|1820.36|0
1744224300000|2025-04-09 18:45:00|1826.4|1820.4|1829.3|1823.3|1832.72|1826.72|1818.74|1812.74|0
1744224600000|2025-04-09 18:50:00|1829.15|1823.15|1823.98|1817.98|1837.41|1831.41|1820.6|1814.6|0
1744224900000|2025-04-09 18:55:00|1824.1|1818.1|1812.68|1806.68|1824.38|1818.38|1810.15|1804.15|0
1744291800000|2025-04-10 13:30:00|1788.59|1782.59|1789.59|1783.59|1793.82|1787.82|1788.27|1782.27|0
1744292100000|2025-04-10 13:35:00|1789.54|1783.54|1784.12|1778.12|1790.83|1784.83|1778.81|1772.81|0
1744292400000|2025-04-10 13:40:00|1783.65|1777.65|1772.6|1766.6|1783.65|1777.65|1768.88|1762.88|0
1744292700000|2025-04-10 13:45:00|1772.55|1766.55|1782.44|1776.44|1786.24|1780.24|1771.44|1765.44|0
1744293000000|2025-04-10 13:50:00|1782.53|1776.53|1772.91|1766.91|1787.07|1781.07|1772.41|1766.41|0
1744293300000|2025-04-10 13:55:00|1773.4|1767.4|1760.3|1754.3|1774.32|1768.32|1760.17|1754.17|0
1744293600000|2025-04-10 14:00:00|1760.45|1754.45|1764.73|1758.73|1765.09|1759.09|1752.3|1746.3|0
1744293900000|2025-04-10 14:05:00|1764.43|1758.43|1766.3|1760.3|1772.39|1766.39|1760.69|1754.69|0
1744294200000|2025-04-10 14:10:00|1766.32|1760.32|1763.24|1757.24|1766.32|1760.32|1754.13|1748.13|0
1744294500000|2025-04-10 14:15:00|1763.26|1757.26|1765.67|1759.67|1769.68|1763.68|1762.01|1756.01|0
1744294800000|2025-04-10 14:20:00|1765.68|1759.68|1781.12|1775.12|1781.64|1775.64|1764.96|1758.96|0
1744295100000|2025-04-10 14:25:00|1781.14|1775.14|1777.02|1771.02|1785.4|1779.4|1777.02|1771.02|0
1744295400000|2025-04-10 14:30:00|1776.96|1770.96|1789.95|1783.95|1790.22|1784.22|1775.65|1769.65|0
1744295700000|2025-04-10 14:35:00|1790.11|1784.11|1791.18|1785.18|1793.69|1787.69|1786.76|1780.76|0
1744296000000|2025-04-10 14:40:00|1791.21|1785.21|1790.19|1784.19|1800.95|1794.95|1789.82|1783.82|0
1744296300000|2025-04-10 14:45:00|1790.14|1784.14|1784.85|1778.85|1794.48|1788.48|1782.91|1776.91|0
1744296600000|2025-04-10 14:50:00|1784.82|1778.82|1786.22|1780.22|1788.03|1782.03|1781.76|1775.76|0
1744296900000|2025-04-10 14:55:00|1786.12|1780.12|1774.32|1768.32|1788.67|1782.67|1773.58|1767.58|0
1744297200000|2025-04-10 15:00:00|1774.39|1768.39|1778.8|1772.8|1779.92|1773.92|1772.45|1766.45|0
1744297500000|2025-04-10 15:05:00|1778.75|1772.75|1790.99|1784.99|1791.52|1785.52|1777.39|1771.39|0
1744297800000|2025-04-10 15:10:00|1790.95|1784.95|1778.38|1772.38|1791.01|1785.01|1778.26|1772.26|0
1744298100000|2025-04-10 15:15:00|1778.4|1772.4|1774.37|1768.37|1780.44|1774.44|1773.59|1767.59|0
1744298400000|2025-04-10 15:20:00|1774.36|1768.36|1765.11|1759.11|1774.5|1768.5|1763.52|1757.52|0
1744298700000|2025-04-10 15:25:00|1765.03|1759.03|1758.51|1752.51|1767.88|1761.88|1758.37|1752.37|0
1744299000000|2025-04-10 15:30:00|1758.55|1752.55|1757.89|1751.89|1760.71|1754.71|1754.06|1748.06|0
1744299300000|2025-04-10 15:35:00|1758.46|1752.46|1756.05|1750.05|1760.86|1754.86|1755.56|1749.56|0
1744299600000|2025-04-10 15:40:00|1756.07|1750.07|1755.02|1749.02|1760.75|1754.75|1754.1|1748.1|0
1744299900000|2025-04-10 15:45:00|1754.86|1748.86|1748.86|1742.86|1758.88|1752.88|1747.86|1741.86|0
1744300200000|2025-04-10 15:50:00|1748.89|1742.89|1751.12|1745.12|1751.18|1745.18|1739.89|1733.89|0
1744300500000|2025-04-10 15:55:00|1751.24|1745.24|1740.35|1734.35|1753.93|1747.93|1738.22|1732.22|0
1744300800000|2025-04-10 16:00:00|1740.53|1734.53|1732.22|1726.22|1746.73|1740.73|1731.46|1725.46|0
1744301100000|2025-04-10 16:05:00|1732.14|1726.14|1739.66|1733.66|1742.09|1736.09|1727.05|1721.05|0
1744301400000|2025-04-10 16:10:00|1739.65|1733.65|1729.39|1723.39|1742.15|1736.15|1729.35|1723.35|0
1744301700000|2025-04-10 16:15:00|1729.44|1723.44|1721.87|1715.87|1729.94|1723.94|1718.39|1712.39|0
1744302000000|2025-04-10 16:20:00|1721.76|1715.76|1717|1711|1722.01|1716.01|1702.49|1696.49|0
1744302300000|2025-04-10 16:25:00|1716.76|1710.76|1714.27|1708.27|1717.01|1711.01|1702.58|1696.58|0
1744302600000|2025-04-10 16:30:00|1713.78|1707.78|1733.45|1727.45|1733.45|1727.45|1711.01|1705.01|0
1744302900000|2025-04-10 16:35:00|1733.38|1727.38|1735.93|1729.93|1738.89|1732.89|1728.53|1722.53|0
1744303200000|2025-04-10 16:40:00|1736.19|1730.19|1735.7|1729.7|1738.42|1732.42|1729.93|1723.93|0
1744303500000|2025-04-10 16:45:00|1735.58|1729.58|1745.6|1739.6|1745.67|1739.67|1727.32|1721.32|0
1744303800000|2025-04-10 16:50:00|1745.55|1739.55|1738.17|1732.17|1748.5|1742.5|1734.77|1728.77|0
1744304100000|2025-04-10 16:55:00|1737.99|1731.99|1749.73|1743.73|1751.17|1745.17|1737.78|1731.78|0
1744304400000|2025-04-10 17:00:00|1749.77|1743.77|1755.58|1749.58|1767.99|1761.99|1745.88|1739.88|0
1744304700000|2025-04-10 17:05:00|1755.57|1749.57|1739.75|1733.75|1755.62|1749.62|1739.3|1733.3|0
1744305000000|2025-04-10 17:10:00|1739.69|1733.69|1723.51|1717.51|1740.01|1734.01|1722.96|1716.96|0
1744305300000|2025-04-10 17:15:00|1723.52|1717.52|1728.89|1722.89|1730.93|1724.93|1721.35|1715.35|0
1744305600000|2025-04-10 17:20:00|1728.91|1722.91|1730.98|1724.98|1732.01|1726.01|1719.08|1713.08|0
1744305900000|2025-04-10 17:25:00|1731.2|1725.2|1744.43|1738.43|1744.6|1738.6|1730.88|1724.88|0
1744306200000|2025-04-10 17:30:00|1744.26|1738.26|1748.65|1742.65|1753.42|1747.42|1740.51|1734.51|0
1744306500000|2025-04-10 17:35:00|1748.62|1742.62|1748.47|1742.47|1755.74|1749.74|1748.11|1742.11|0
1744306800000|2025-04-10 17:40:00|1748.44|1742.44|1757.62|1751.62|1757.62|1751.62|1746.58|1740.58|0
1744307100000|2025-04-10 17:45:00|1757.79|1751.79|1755.77|1749.77|1764.49|1758.49|1754.28|1748.28|0
1744307400000|2025-04-10 17:50:00|1755.73|1749.73|1762.97|1756.97|1764.63|1758.63|1752.71|1746.71|0
1744307700000|2025-04-10 17:55:00|1763.38|1757.38|1767.77|1761.77|1772.75|1766.75|1763.38|1757.38|0
1744308000000|2025-04-10 18:00:00|1767.79|1761.79|1781.31|1775.31|1782.45|1776.45|1764.68|1758.68|0
1744308300000|2025-04-10 18:05:00|1781.25|1775.25|1759.47|1753.47|1783.57|1777.57|1758.74|1752.74|0
1744308600000|2025-04-10 18:10:00|1759.5|1753.5|1750.72|1744.72|1760.99|1754.99|1750.72|1744.72|0
1744308900000|2025-04-10 18:15:00|1750.7|1744.7|1759.45|1753.45|1761.7|1755.7|1748.06|1742.06|0
1744309200000|2025-04-10 18:20:00|1759.05|1753.05|1775.22|1769.22|1778.77|1772.77|1759.03|1753.03|0
1744309500000|2025-04-10 18:25:00|1775.17|1769.17|1783.2|1777.2|1783.9|1777.9|1771.79|1765.79|0
1744309800000|2025-04-10 18:30:00|1782.88|1776.88|1779.64|1773.64|1787.47|1781.47|1779.64|1773.64|0
1744310100000|2025-04-10 18:35:00|1779.34|1773.34|1779.9|1773.9|1781.49|1775.49|1772.06|1766.06|0
1744310400000|2025-04-10 18:40:00|1779.83|1773.83|1786.07|1780.07|1786.9|1780.9|1777.43|1771.43|0
1744310700000|2025-04-10 18:45:00|1786.13|1780.13|1771.95|1765.95|1786.13|1780.13|1768.63|1762.63|0
1744311000000|2025-04-10 18:50:00|1771.98|1765.98|1766.39|1760.39|1779.7|1773.7|1766.39|1760.39|0
1744311300000|2025-04-10 18:55:00|1766.33|1760.33|1772.78|1766.78|1776.19|1770.19|1761.3|1755.3|0
1744378200000|2025-04-11 13:30:00|1751.16|1745.16|1748.87|1742.87|1751.55|1745.55|1745.84|1739.84|0
1744378500000|2025-04-11 13:35:00|1748.45|1742.45|1766.28|1760.28|1766.28|1760.28|1746.56|1740.56|0
1744378800000|2025-04-11 13:40:00|1765.05|1759.05|1766.78|1760.78|1771.42|1765.42|1754.14|1748.14|0
1744379100000|2025-04-11 13:45:00|1766.74|1760.74|1764.99|1758.99|1774.73|1768.73|1762.9|1756.9|0
1744379400000|2025-04-11 13:50:00|1765.26|1759.26|1771.58|1765.58|1772.45|1766.45|1757.54|1751.54|0
1744379700000|2025-04-11 13:55:00|1771.55|1765.55|1764.83|1758.83|1772.41|1766.41|1764.51|1758.51|0
1744380000000|2025-04-11 14:00:00|1764.68|1758.68|1753.31|1747.31|1764.68|1758.68|1747.34|1741.34|0
1744380300000|2025-04-11 14:05:00|1753.36|1747.36|1763.3|1757.3|1765.82|1759.82|1752.3|1746.3|0
1744380600000|2025-04-11 14:10:00|1763.18|1757.18|1755.45|1749.45|1765.47|1759.47|1750.44|1744.44|0
1744380900000|2025-04-11 14:15:00|1755.56|1749.56|1742.2|1736.2|1761.84|1755.84|1742.2|1736.2|0
1744381200000|2025-04-11 14:20:00|1742.29|1736.29|1735.38|1729.38|1742.34|1736.34|1727.1|1721.1|0
1744381500000|2025-04-11 14:25:00|1735.43|1729.43|1728.34|1722.34|1737.96|1731.96|1727.68|1721.68|0
1744381800000|2025-04-11 14:30:00|1728.64|1722.64|1741.35|1735.35|1743.03|1737.03|1726.26|1720.26|0
1744382100000|2025-04-11 14:35:00|1741.61|1735.61|1747.77|1741.77|1748.82|1742.82|1741.15|1735.15|0
1744382400000|2025-04-11 14:40:00|1747.43|1741.43|1753.53|1747.53|1753.53|1747.53|1742.86|1736.86|0
1744382700000|2025-04-11 14:45:00|1753.59|1747.59|1754.06|1748.06|1757.34|1751.34|1753.32|1747.32|0
1744383000000|2025-04-11 14:50:00|1754.09|1748.09|1749.2|1743.2|1754.24|1748.24|1745.63|1739.63|0
1744383300000|2025-04-11 14:55:00|1749.29|1743.29|1743.91|1737.91|1751.34|1745.34|1743|1737|0
1744383600000|2025-04-11 15:00:00|1743.86|1737.86|1740.47|1734.47|1761.2|1755.2|1739.88|1733.88|0
1744383900000|2025-04-11 15:05:00|1740.48|1734.48|1741.44|1735.44|1742.29|1736.29|1735|1729|0
1744384200000|2025-04-11 15:10:00|1741.47|1735.47|1736.2|1730.2|1742.09|1736.09|1735.05|1729.05|0
1744384500000|2025-04-11 15:15:00|1735.81|1729.81|1733.9|1727.9|1739.66|1733.66|1733.02|1727.02|0
1744384800000|2025-04-11 15:20:00|1733.99|1727.99|1735.81|1729.81|1742.24|1736.24|1733.99|1727.99|0
1744385100000|2025-04-11 15:25:00|1735.83|1729.83|1743|1737|1744.53|1738.53|1735.73|1729.73|0
1744385400000|2025-04-11 15:30:00|1743.15|1737.15|1746.45|1740.45|1747.56|1741.56|1741.33|1735.33|0
1744385700000|2025-04-11 15:35:00|1746.55|1740.55|1755.97|1749.97|1755.97|1749.97|1743.87|1737.87|0
1744386000000|2025-04-11 15:40:00|1755.96|1749.96|1751.75|1745.75|1756.66|1750.66|1748.24|1742.24|0
1744386300000|2025-04-11 15:45:00|1751.8|1745.8|1755.19|1749.19|1756.36|1750.36|1750.53|1744.53|0
1744386600000|2025-04-11 15:50:00|1755.17|1749.17|1753.43|1747.43|1755.53|1749.53|1750.78|1744.78|0
1744386900000|2025-04-11 15:55:00|1753.4|1747.4|1757.59|1751.59|1758.69|1752.69|1753.39|1747.39|0
1744387200000|2025-04-11 16:00:00|1757.6|1751.6|1757.93|1751.93|1758.61|1752.61|1754.19|1748.19|0
1744387500000|2025-04-11 16:05:00|1757.94|1751.94|1757.33|1751.33|1764.91|1758.91|1757.29|1751.29|0
1744387800000|2025-04-11 16:10:00|1757.31|1751.31|1759.2|1753.2|1761.78|1755.78|1756.71|1750.71|0
1744388100000|2025-04-11 16:15:00|1758.87|1752.87|1758.41|1752.41|1759.2|1753.2|1756.18|1750.18|0
1744388400000|2025-04-11 16:20:00|1758.42|1752.42|1752.3|1746.3|1759.15|1753.15|1752.3|1746.3|0
1744388700000|2025-04-11 16:25:00|1752.23|1746.23|1751.33|1745.33|1753.98|1747.98|1747.54|1741.54|0
1744389000000|2025-04-11 16:30:00|1751.38|1745.38|1763.52|1757.52|1765.83|1759.83|1751.33|1745.33|0
1744389300000|2025-04-11 16:35:00|1763.56|1757.56|1771.84|1765.84|1774.69|1768.69|1763.56|1757.56|0
1744389600000|2025-04-11 16:40:00|1771.86|1765.86|1776.24|1770.24|1776.9|1770.9|1768.53|1762.53|0
1744389900000|2025-04-11 16:45:00|1776.27|1770.27|1779.12|1773.12|1779.35|1773.35|1772.76|1766.76|0
1744390200000|2025-04-11 16:50:00|1779.22|1773.22|1776.32|1770.32|1779.22|1773.22|1775.29|1769.29|0
1744390500000|2025-04-11 16:55:00|1776.61|1770.61|1773.16|1767.16|1778.06|1772.06|1773.1|1767.1|0
1744390800000|2025-04-11 17:00:00|1773.15|1767.15|1776.11|1770.11|1776.95|1770.95|1767.23|1761.23|0
1744391100000|2025-04-11 17:05:00|1776.14|1770.14|1770.65|1764.65|1776.83|1770.83|1770.04|1764.04|0
1744391400000|2025-04-11 17:10:00|1771.05|1765.05|1768.91|1762.91|1771.52|1765.52|1767.27|1761.27|0
1744391700000|2025-04-11 17:15:00|1768.72|1762.72|1764.64|1758.64|1772.02|1766.02|1763.58|1757.58|0
1744392000000|2025-04-11 17:20:00|1764.48|1758.48|1767.63|1761.63|1772.01|1766.01|1762.79|1756.79|0
1744392300000|2025-04-11 17:25:00|1767.54|1761.54|1764.57|1758.57|1768|1762|1764.3|1758.3|0
1744392600000|2025-04-11 17:30:00|1764.59|1758.59|1762.91|1756.91|1767.14|1761.14|1759.68|1753.68|0
1744392900000|2025-04-11 17:35:00|1762.96|1756.96|1774.75|1768.75|1775.01|1769.01|1761.36|1755.36|0
1744393200000|2025-04-11 17:40:00|1774.71|1768.71|1785.24|1779.24|1786.16|1780.16|1773.93|1767.93|0
1744393500000|2025-04-11 17:45:00|1784.74|1778.74|1784.8|1778.8|1784.85|1778.85|1777.5|1771.5|0
1744393800000|2025-04-11 17:50:00|1784.74|1778.74|1792.82|1786.82|1793.7|1787.7|1783.48|1777.48|0
1744394100000|2025-04-11 17:55:00|1792.65|1786.65|1787.59|1781.59|1792.67|1786.67|1786.58|1780.58|0
1744394400000|2025-04-11 18:00:00|1787.56|1781.56|1790.06|1784.06|1790.65|1784.65|1785.95|1779.95|0
1744394700000|2025-04-11 18:05:00|1790.08|1784.08|1783.07|1777.07|1790.33|1784.33|1782.08|1776.08|0
1744395000000|2025-04-11 18:10:00|1783.1|1777.1|1785.06|1779.06|1787.89|1781.89|1780.26|1774.26|0
1744395300000|2025-04-11 18:15:00|1785.1|1779.1|1779.34|1773.34|1786.29|1780.29|1778.19|1772.19|0
1744395600000|2025-04-11 18:20:00|1779.37|1773.37|1779.04|1773.04|1781.51|1775.51|1776.7|1770.7|0
1744395900000|2025-04-11 18:25:00|1779.06|1773.06|1781.8|1775.8|1781.89|1775.89|1776.03|1770.03|0
1744396200000|2025-04-11 18:30:00|1781.78|1775.78|1779.23|1773.23|1783.07|1777.07|1779.02|1773.02|0
1744396500000|2025-04-11 18:35:00|1779.21|1773.21|1780.59|1774.59|1784.14|1778.14|1777.77|1771.77|0
1744396800000|2025-04-11 18:40:00|1780.96|1774.96|1782.32|1776.32|1783.89|1777.89|1780.4|1774.4|0
1744397100000|2025-04-11 18:45:00|1782.29|1776.29|1782.67|1776.67|1783.6|1777.6|1781.17|1775.17|0
1744397400000|2025-04-11 18:50:00|1782.63|1776.63|1778.75|1772.75|1782.71|1776.71|1770.14|1764.14|0
1744397700000|2025-04-11 18:55:00|1778.74|1772.74|1773.22|1767.22|1778.79|1772.79|1772.48|1766.48|0
1744637400000|2025-04-14 13:30:00|1854.91|1848.91|1849.9|1843.9|1855.28|1849.28|1849.86|1843.86|0
1744637700000|2025-04-14 13:35:00|1849.8|1843.8|1834.91|1828.91|1849.8|1843.8|1831.28|1825.28|0
1744638000000|2025-04-14 13:40:00|1834.77|1828.77|1822.19|1816.19|1834.77|1828.77|1814.02|1808.02|0
1744638300000|2025-04-14 13:45:00|1822.15|1816.15|1823.93|1817.93|1826.17|1820.17|1812.31|1806.31|0
1744638600000|2025-04-14 13:50:00|1824.06|1818.06|1831.53|1825.53|1832.34|1826.34|1821.95|1815.95|0
1744638900000|2025-04-14 13:55:00|1831.5|1825.5|1825.09|1819.09|1831.54|1825.54|1824.95|1818.95|0
1744639200000|2025-04-14 14:00:00|1825.03|1819.03|1837.31|1831.31|1838.45|1832.45|1822.83|1816.83|0
1744639500000|2025-04-14 14:05:00|1837.34|1831.34|1832.9|1826.9|1843|1837|1832.66|1826.66|0
1744639800000|2025-04-14 14:10:00|1832.91|1826.91|1833.16|1827.16|1835.1|1829.1|1828.54|1822.54|0
1744640100000|2025-04-14 14:15:00|1833.17|1827.17|1832.16|1826.16|1835.38|1829.38|1826.12|1820.12|0
1744640400000|2025-04-14 14:20:00|1832.25|1826.25|1832.74|1826.74|1833.59|1827.59|1827.2|1821.2|0
1744640700000|2025-04-14 14:25:00|1833.08|1827.08|1837.07|1831.07|1839.16|1833.16|1831.43|1825.43|0
1744641000000|2025-04-14 14:30:00|1837.1|1831.1|1838.86|1832.86|1840.26|1834.26|1834.51|1828.51|0
1744641300000|2025-04-14 14:35:00|1838.7|1832.7|1842|1836|1842.54|1836.54|1837.15|1831.15|0
1744641600000|2025-04-14 14:40:00|1841.99|1835.99|1839.45|1833.45|1843.97|1837.97|1839.34|1833.34|0
1744641900000|2025-04-14 14:45:00|1839.17|1833.17|1844.58|1838.58|1844.58|1838.58|1837.7|1831.7|0
1744642200000|2025-04-14 14:50:00|1844.29|1838.29|1844.27|1838.27|1845.96|1839.96|1842.3|1836.3|0
1744642500000|2025-04-14 14:55:00|1844.55|1838.55|1838.9|1832.9|1845.15|1839.15|1837.63|1831.63|0
1744642800000|2025-04-14 15:00:00|1838.72|1832.72|1831.72|1825.72|1839.49|1833.49|1831.01|1825.01|0
1744643100000|2025-04-14 15:05:00|1831.73|1825.73|1829.8|1823.8|1831.98|1825.98|1825.03|1819.03|0
1744643400000|2025-04-14 15:10:00|1829.77|1823.77|1823.59|1817.59|1832.91|1826.91|1823.35|1817.35|0
1744643700000|2025-04-14 15:15:00|1823.61|1817.61|1823.58|1817.58|1825.56|1819.56|1821.68|1815.68|0
1744644000000|2025-04-14 15:20:00|1823.92|1817.92|1823.25|1817.25|1826.04|1820.04|1821.64|1815.64|0
1744644300000|2025-04-14 15:25:00|1823.12|1817.12|1811.46|1805.46|1823.14|1817.14|1811.3|1805.3|0
1744644600000|2025-04-14 15:30:00|1811.42|1805.42|1815.63|1809.63|1817.75|1811.75|1809.97|1803.97|0
1744644900000|2025-04-14 15:35:00|1815.69|1809.69|1804.18|1798.18|1816.23|1810.23|1801.81|1795.81|0
1744645200000|2025-04-14 15:40:00|1804.19|1798.19|1807.28|1801.28|1807.28|1801.28|1800.57|1794.57|0
1744645500000|2025-04-14 15:45:00|1806.99|1800.99|1792.29|1786.29|1807.02|1801.02|1791.34|1785.34|0
1744645800000|2025-04-14 15:50:00|1792.31|1786.31|1793.85|1787.85|1794.02|1788.02|1789.11|1783.11|0
1744646100000|2025-04-14 15:55:00|1793.81|1787.81|1794.88|1788.88|1799.63|1793.63|1793.81|1787.81|0
1744646400000|2025-04-14 16:00:00|1794.92|1788.92|1798.29|1792.29|1798.31|1792.31|1793.12|1787.12|0
1744646700000|2025-04-14 16:05:00|1798.31|1792.31|1793.46|1787.46|1799.95|1793.95|1793.46|1787.46|0
1744647000000|2025-04-14 16:10:00|1793.62|1787.62|1792.85|1786.85|1795.31|1789.31|1784.53|1778.53|0
1744647300000|2025-04-14 16:15:00|1792.88|1786.88|1799.04|1793.04|1799.2|1793.2|1792.24|1786.24|0
1744647600000|2025-04-14 16:20:00|1798.79|1792.79|1797.59|1791.59|1801.72|1795.72|1796.04|1790.04|0
1744647900000|2025-04-14 16:25:00|1797.56|1791.56|1794.98|1788.98|1798.48|1792.48|1792.65|1786.65|0
1744648200000|2025-04-14 16:30:00|1794.99|1788.99|1803.09|1797.09|1803.1|1797.1|1793.5|1787.5|0
1744648500000|2025-04-14 16:35:00|1803.15|1797.15|1802.08|1796.08|1804.89|1798.89|1801.96|1795.96|0
1744648800000|2025-04-14 16:40:00|1802.09|1796.09|1804.12|1798.12|1804.63|1798.63|1801.85|1795.85|0
1744649100000|2025-04-14 16:45:00|1804.1|1798.1|1803.61|1797.61|1806.29|1800.29|1803.6|1797.6|0
1744649400000|2025-04-14 16:50:00|1803.6|1797.6|1802.03|1796.03|1803.6|1797.6|1797.2|1791.2|0
1744649700000|2025-04-14 16:55:00|1802.08|1796.08|1794.23|1788.23|1802.21|1796.21|1793.57|1787.57|0
1744650000000|2025-04-14 17:00:00|1794.21|1788.21|1797.8|1791.8|1811.18|1805.18|1794.2|1788.2|0
1744650300000|2025-04-14 17:05:00|1797.85|1791.85|1799.17|1793.17|1799.2|1793.2|1795.06|1789.06|0
1744650600000|2025-04-14 17:10:00|1799.16|1793.16|1798.2|1792.2|1799.89|1793.89|1797.67|1791.67|0
1744650900000|2025-04-14 17:15:00|1798.26|1792.26|1801.55|1795.55|1801.55|1795.55|1795.51|1789.51|0
1744651200000|2025-04-14 17:20:00|1801.57|1795.57|1805.83|1799.83|1805.93|1799.93|1801.14|1795.14|0
1744651500000|2025-04-14 17:25:00|1805.89|1799.89|1801.89|1795.89|1805.98|1799.98|1801.04|1795.04|0
1744651800000|2025-04-14 17:30:00|1801.96|1795.96|1801.95|1795.95|1804.07|1798.07|1798.98|1792.98|0
1744652100000|2025-04-14 17:35:00|1801.94|1795.94|1801.13|1795.13|1803.82|1797.82|1800.35|1794.35|0
1744652400000|2025-04-14 17:40:00|1801.38|1795.38|1800.27|1794.27|1804.32|1798.32|1799.98|1793.98|0
1744652700000|2025-04-14 17:45:00|1800.24|1794.24|1801.79|1795.79|1802.32|1796.32|1797.87|1791.87|0
1744653000000|2025-04-14 17:50:00|1801.84|1795.84|1807.31|1801.31|1808.99|1802.99|1801.38|1795.38|0
1744653300000|2025-04-14 17:55:00|1807.3|1801.3|1807.38|1801.38|1808.36|1802.36|1804.62|1798.62|0
1744653600000|2025-04-14 18:00:00|1807.32|1801.32|1811.63|1805.63|1812.14|1806.14|1806.99|1800.99|0
1744653900000|2025-04-14 18:05:00|1811.61|1805.61|1811.35|1805.35|1813.33|1807.33|1809.45|1803.45|0
1744654200000|2025-04-14 18:10:00|1811.47|1805.47|1808.47|1802.47|1811.47|1805.47|1806.83|1800.83|0
1744654500000|2025-04-14 18:15:00|1808.44|1802.44|1808.79|1802.79|1809.83|1803.83|1807.12|1801.12|0
1744654800000|2025-04-14 18:20:00|1809.13|1803.13|1814.89|1808.89|1814.96|1808.96|1809.08|1803.08|0
1744655100000|2025-04-14 18:25:00|1814.9|1808.9|1813.6|1807.6|1814.95|1808.95|1812.96|1806.96|0
1744655400000|2025-04-14 18:30:00|1813.5|1807.5|1813.7|1807.7|1815.93|1809.93|1811.97|1805.97|0
1744655700000|2025-04-14 18:35:00|1813.73|1807.73|1817.33|1811.33|1817.5|1811.5|1813.73|1807.73|0
1744656000000|2025-04-14 18:40:00|1817.37|1811.37|1820.82|1814.82|1821.01|1815.01|1817.26|1811.26|0
1744656300000|2025-04-14 18:45:00|1820.83|1814.83|1818.67|1812.67|1820.93|1814.93|1815.83|1809.83|0
1744656600000|2025-04-14 18:50:00|1818.61|1812.61|1818.35|1812.35|1819.44|1813.44|1817.25|1811.25|0
1744656900000|2025-04-14 18:55:00|1818.34|1812.34|1815.7|1809.7|1818.35|1812.35|1815.44|1809.44|0
1744723800000|2025-04-15 13:30:00|1825.29|1819.29|1826.96|1820.96|1830.36|1824.36|1824.54|1818.54|0
1744724100000|2025-04-15 13:35:00|1826.89|1820.89|1833.2|1827.2|1834.09|1828.09|1821.25|1815.25|0
1744724400000|2025-04-15 13:40:00|1833.12|1827.12|1832.35|1826.35|1835.25|1829.25|1826.95|1820.95|0
1744724700000|2025-04-15 13:45:00|1832.34|1826.34|1836.79|1830.79|1837.73|1831.73|1827.85|1821.85|0
1744725000000|2025-04-15 13:50:00|1836.87|1830.87|1837.84|1831.84|1840.2|1834.2|1835.64|1829.64|0
1744725300000|2025-04-15 13:55:00|1838|1832|1835.79|1829.79|1842.12|1836.12|1835.01|1829.01|0
1744725600000|2025-04-15 14:00:00|1835.88|1829.88|1839.84|1833.84|1841.93|1835.93|1834.27|1828.27|0
1744725900000|2025-04-15 14:05:00|1839.87|1833.87|1843.25|1837.25|1846.01|1840.01|1837.46|1831.46|0
1744726200000|2025-04-15 14:10:00|1843.06|1837.06|1841.22|1835.22|1847.58|1841.58|1839.07|1833.07|0
1744726500000|2025-04-15 14:15:00|1841.02|1835.02|1826.8|1820.8|1844.11|1838.11|1826.8|1820.8|0
1744726800000|2025-04-15 14:20:00|1826.9|1820.9|1828.32|1822.32|1833.92|1827.92|1822.16|1816.16|0
1744727100000|2025-04-15 14:25:00|1827.91|1821.91|1825.83|1819.83|1827.93|1821.93|1822.13|1816.13|0
1744727400000|2025-04-15 14:30:00|1825.87|1819.87|1834.53|1828.53|1834.82|1828.82|1825.87|1819.87|0
1744727700000|2025-04-15 14:35:00|1834.7|1828.7|1828.94|1822.94|1836.22|1830.22|1828.67|1822.67|0
1744728000000|2025-04-15 14:40:00|1828.86|1822.86|1837.87|1831.87|1838.2|1832.2|1827.1|1821.1|0
1744728300000|2025-04-15 14:45:00|1837.95|1831.95|1835.94|1829.94|1838.16|1832.16|1828.87|1822.87|0
1744728600000|2025-04-15 14:50:00|1835.98|1829.98|1835.63|1829.63|1836.38|1830.38|1831.67|1825.67|0
1744728900000|2025-04-15 14:55:00|1835.62|1829.62|1836.28|1830.28|1839.52|1833.52|1835.02|1829.02|0
1744729200000|2025-04-15 15:00:00|1836.13|1830.13|1839.01|1833.01|1839.27|1833.27|1835.4|1829.4|0
1744729500000|2025-04-15 15:05:00|1839.02|1833.02|1837.21|1831.21|1840.26|1834.26|1835.53|1829.53|0
1744729800000|2025-04-15 15:10:00|1837.25|1831.25|1841.37|1835.37|1841.88|1835.88|1836.37|1830.37|0
1744730100000|2025-04-15 15:15:00|1841.38|1835.38|1844.82|1838.82|1845.4|1839.4|1841.25|1835.25|0
1744730400000|2025-04-15 15:20:00|1844.72|1838.72|1844.86|1838.86|1846.9|1840.9|1843.76|1837.76|0
1744730700000|2025-04-15 15:25:00|1844.77|1838.77|1840.41|1834.41|1844.83|1838.83|1839.83|1833.83|0
1744731000000|2025-04-15 15:30:00|1840.26|1834.26|1842.39|1836.39|1847.52|1841.52|1839.81|1833.81|0
1744731300000|2025-04-15 15:35:00|1842.31|1836.31|1839.72|1833.72|1842.44|1836.44|1835.63|1829.63|0
1744731600000|2025-04-15 15:40:00|1839.77|1833.77|1840.47|1834.47|1841.42|1835.42|1839.55|1833.55|0
1744731900000|2025-04-15 15:45:00|1840.45|1834.45|1838.97|1832.97|1841.45|1835.45|1837.98|1831.98|0
1744732200000|2025-04-15 15:50:00|1839.16|1833.16|1843.2|1837.2|1844.86|1838.86|1836.09|1830.09|0
1744732500000|2025-04-15 15:55:00|1843.19|1837.19|1843.29|1837.29|1843.33|1837.33|1839.67|1833.67|0
1744732800000|2025-04-15 16:00:00|1843.28|1837.28|1847.18|1841.18|1848.61|1842.61|1843.02|1837.02|0
1744733100000|2025-04-15 16:05:00|1847.25|1841.25|1845.56|1839.56|1848.28|1842.28|1844.48|1838.48|0
1744733400000|2025-04-15 16:10:00|1845.57|1839.57|1846.67|1840.67|1849.41|1843.41|1845.08|1839.08|0
1744733700000|2025-04-15 16:15:00|1846.88|1840.88|1847.04|1841.04|1850.09|1844.09|1845.8|1839.8|0
1744734000000|2025-04-15 16:20:00|1846.98|1840.98|1848.81|1842.81|1850.23|1844.23|1845.62|1839.62|0
1744734300000|2025-04-15 16:25:00|1848.9|1842.9|1849.41|1843.41|1850.86|1844.86|1848.67|1842.67|0
1744734600000|2025-04-15 16:30:00|1849.42|1843.42|1848.51|1842.51|1851.59|1845.59|1848.5|1842.5|0
1744734900000|2025-04-15 16:35:00|1848.41|1842.41|1847.15|1841.15|1849.89|1843.89|1847.12|1841.12|0
1744735200000|2025-04-15 16:40:00|1847.1|1841.1|1850.82|1844.82|1850.82|1844.82|1845.44|1839.44|0
1744735500000|2025-04-15 16:45:00|1850.83|1844.83|1851.76|1845.76|1853.19|1847.19|1850.69|1844.69|0
1744735800000|2025-04-15 16:50:00|1851.79|1845.79|1844.77|1838.77|1851.79|1845.79|1844.42|1838.42|0
1744736100000|2025-04-15 16:55:00|1844.76|1838.76|1841.12|1835.12|1844.76|1838.76|1837.73|1831.73|0
1744736400000|2025-04-15 17:00:00|1841.08|1835.08|1845.26|1839.26|1845.31|1839.31|1836.82|1830.82|0
1744736700000|2025-04-15 17:05:00|1845.25|1839.25|1843.42|1837.42|1846.55|1840.55|1843.37|1837.37|0
1744737000000|2025-04-15 17:10:00|1843.46|1837.46|1843.74|1837.74|1843.84|1837.84|1841.15|1835.15|0
1744737300000|2025-04-15 17:15:00|1843.67|1837.67|1841.27|1835.27|1843.94|1837.94|1839.47|1833.47|0
1744737600000|2025-04-15 17:20:00|1841.31|1835.31|1837.41|1831.41|1841.49|1835.49|1835.12|1829.12|0
1744737900000|2025-04-15 17:25:00|1837.35|1831.35|1836.15|1830.15|1838.34|1832.34|1834.8|1828.8|0
1744738200000|2025-04-15 17:30:00|1836.23|1830.23|1836.62|1830.62|1839.53|1833.53|1836.23|1830.23|0
1744738500000|2025-04-15 17:35:00|1836.55|1830.55|1839.19|1833.19|1839.19|1833.19|1834.15|1828.15|0
1744738800000|2025-04-15 17:40:00|1839.25|1833.25|1840.11|1834.11|1841.99|1835.99|1839.18|1833.18|0
1744739100000|2025-04-15 17:45:00|1839.99|1833.99|1841.29|1835.29|1841.3|1835.3|1837.89|1831.89|0
1744739400000|2025-04-15 17:50:00|1841.4|1835.4|1836|1830|1842.15|1836.15|1835.76|1829.76|0
1744739700000|2025-04-15 17:55:00|1835.96|1829.96|1840.17|1834.17|1840.33|1834.33|1834.76|1828.76|0
1744740000000|2025-04-15 18:00:00|1840.19|1834.19|1838.02|1832.02|1841.46|1835.46|1837.25|1831.25|0
1744740300000|2025-04-15 18:05:00|1838.36|1832.36|1839.91|1833.91|1839.91|1833.91|1835.95|1829.95|0
1744740600000|2025-04-15 18:10:00|1839.95|1833.95|1836.17|1830.17|1840.55|1834.55|1834.84|1828.84|0
1744740900000|2025-04-15 18:15:00|1836.15|1830.15|1834.99|1828.99|1836.83|1830.83|1833.56|1827.56|0
1744741200000|2025-04-15 18:20:00|1835.01|1829.01|1835.92|1829.92|1837.47|1831.47|1834.01|1828.01|0
1744741500000|2025-04-15 18:25:00|1835.89|1829.89|1835.98|1829.98|1838.07|1832.07|1834.8|1828.8|0
1744741800000|2025-04-15 18:30:00|1836.02|1830.02|1838.57|1832.57|1839.09|1833.09|1835.98|1829.98|0
1744742100000|2025-04-15 18:35:00|1838.56|1832.56|1837.99|1831.99|1839.71|1833.71|1837.32|1831.32|0
1744742400000|2025-04-15 18:40:00|1838|1832|1843.05|1837.05|1843.05|1837.05|1837.98|1831.98|0
1744742700000|2025-04-15 18:45:00|1843.15|1837.15|1841.38|1835.38|1845.5|1839.5|1840.96|1834.96|0
1744743000000|2025-04-15 18:50:00|1841.37|1835.37|1843.34|1837.34|1843.37|1837.37|1840.86|1834.86|0
1744743300000|2025-04-15 18:55:00|1843.33|1837.33|1844.29|1838.29|1844.89|1838.89|1843.2|1837.2|0
1744810200000|2025-04-16 13:30:00|1805.48|1799.48|1805.5|1799.5|1807.66|1801.66|1803.34|1797.34|0
1744810500000|2025-04-16 13:35:00|1805.57|1799.57|1812.62|1806.62|1815.27|1809.27|1804.58|1798.58|0
1744810800000|2025-04-16 13:40:00|1812.45|1806.45|1815.24|1809.24|1817.88|1811.88|1810.3|1804.3|0
1744811100000|2025-04-16 13:45:00|1815.09|1809.09|1810.8|1804.8|1815.64|1809.64|1807.67|1801.67|0
1744811400000|2025-04-16 13:50:00|1810.88|1804.88|1804.45|1798.45|1812.22|1806.22|1802.13|1796.13|0
1744811700000|2025-04-16 13:55:00|1804.56|1798.56|1800.62|1794.62|1807.49|1801.49|1800.62|1794.62|0
1744812000000|2025-04-16 14:00:00|1800.72|1794.72|1801.6|1795.6|1803.09|1797.09|1798.1|1792.1|0
1744812300000|2025-04-16 14:05:00|1801.4|1795.4|1806.73|1800.73|1807.82|1801.82|1801.06|1795.06|0
1744812600000|2025-04-16 14:10:00|1806.78|1800.78|1801.53|1795.53|1808.31|1802.31|1801.41|1795.41|0
1744812900000|2025-04-16 14:15:00|1801.52|1795.52|1801.76|1795.76|1802.53|1796.53|1798.49|1792.49|0
1744813200000|2025-04-16 14:20:00|1801.57|1795.57|1805.78|1799.78|1805.78|1799.78|1800.92|1794.92|0
1744813500000|2025-04-16 14:25:00|1805.79|1799.79|1807.42|1801.42|1810.31|1804.31|1804.56|1798.56|0
1744813800000|2025-04-16 14:30:00|1806.95|1800.95|1809.95|1803.95|1809.95|1803.95|1805.1|1799.1|0
1744814100000|2025-04-16 14:35:00|1810.02|1804.02|1806.33|1800.33|1810.27|1804.27|1804.5|1798.5|0
1744814400000|2025-04-16 14:40:00|1806.57|1800.57|1811.03|1805.03|1812.52|1806.52|1806.37|1800.37|0
1744814700000|2025-04-16 14:45:00|1811.06|1805.06|1808.13|1802.13|1811.08|1805.08|1808.02|1802.02|0
1744815000000|2025-04-16 14:50:00|1808.05|1802.05|1807.93|1801.93|1810.23|1804.23|1806.75|1800.75|0
1744815300000|2025-04-16 14:55:00|1807.94|1801.94|1807.16|1801.16|1808.23|1802.23|1804.59|1798.59|0
1744815600000|2025-04-16 15:00:00|1807.18|1801.18|1805.24|1799.24|1809.92|1803.92|1805.24|1799.24|0
1744815900000|2025-04-16 15:05:00|1805.07|1799.07|1805.14|1799.14|1806.1|1800.1|1801.41|1795.41|0
1744816200000|2025-04-16 15:10:00|1805.15|1799.15|1804|1798|1806.15|1800.15|1802.67|1796.67|0
1744816500000|2025-04-16 15:15:00|1803.98|1797.98|1803.32|1797.32|1804.45|1798.45|1798.88|1792.88|0
1744816800000|2025-04-16 15:20:00|1803.11|1797.11|1811.79|1805.79|1812.1|1806.1|1801.25|1795.25|0
1744817100000|2025-04-16 15:25:00|1811.83|1805.83|1812.54|1806.54|1815.08|1809.08|1811.83|1805.83|0
1744817400000|2025-04-16 15:30:00|1812.56|1806.56|1812.16|1806.16|1812.58|1806.58|1808.84|1802.84|0
1744817700000|2025-04-16 15:35:00|1812.14|1806.14|1810.02|1804.02|1812.39|1806.39|1807.85|1801.85|0
1744818000000|2025-04-16 15:40:00|1810.01|1804.01|1807.62|1801.62|1810.01|1804.01|1806.02|1800.02|0
1744818300000|2025-04-16 15:45:00|1807.59|1801.59|1804.68|1798.68|1808.75|1802.75|1804.42|1798.42|0
1744818600000|2025-04-16 15:50:00|1804.66|1798.66|1802.77|1796.77|1805.98|1799.98|1802.53|1796.53|0
1744818900000|2025-04-16 15:55:00|1802.76|1796.76|1803.1|1797.1|1805.76|1799.76|1802.68|1796.68|0
1744819200000|2025-04-16 16:00:00|1803.08|1797.08|1804.9|1798.9|1805.07|1799.07|1802.34|1796.34|0
1744819500000|2025-04-16 16:05:00|1804.87|1798.87|1803.55|1797.55|1804.88|1798.88|1800.17|1794.17|0
1744819800000|2025-04-16 16:10:00|1803.54|1797.54|1803.57|1797.57|1805.75|1799.75|1802.41|1796.41|0
1744820100000|2025-04-16 16:15:00|1803.5|1797.5|1804.3|1798.3|1805.99|1799.99|1803.31|1797.31|0
1744820400000|2025-04-16 16:20:00|1804.39|1798.39|1806.84|1800.84|1806.84|1800.84|1803|1797|0
1744820700000|2025-04-16 16:25:00|1806.85|1800.85|1805.68|1799.68|1808.18|1802.18|1805.65|1799.65|0
1744821000000|2025-04-16 16:30:00|1805.8|1799.8|1808.47|1802.47|1808.56|1802.56|1805|1799|0
1744821300000|2025-04-16 16:35:00|1808.58|1802.58|1801.87|1795.87|1808.87|1802.87|1801.7|1795.7|0
1744821600000|2025-04-16 16:40:00|1801.88|1795.88|1803.52|1797.52|1803.76|1797.76|1799.19|1793.19|0
1744821900000|2025-04-16 16:45:00|1803.51|1797.51|1800.34|1794.34|1803.63|1797.63|1799.03|1793.03|0
1744822200000|2025-04-16 16:50:00|1800.19|1794.19|1800.31|1794.31|1800.57|1794.57|1798.47|1792.47|0
1744822500000|2025-04-16 16:55:00|1800.34|1794.34|1797.1|1791.1|1801.44|1795.44|1796.61|1790.61|0
1744822800000|2025-04-16 17:00:00|1796.94|1790.94|1796.84|1790.84|1799.02|1793.02|1795.12|1789.12|0
1744823100000|2025-04-16 17:05:00|1796.82|1790.82|1795.78|1789.78|1798.55|1792.55|1795.42|1789.42|0
1744823400000|2025-04-16 17:10:00|1795.73|1789.73|1794.77|1788.77|1795.73|1789.73|1793.23|1787.23|0
1744823700000|2025-04-16 17:15:00|1794.57|1788.57|1799.71|1793.71|1799.98|1793.98|1794.57|1788.57|0
1744824000000|2025-04-16 17:20:00|1799.88|1793.88|1797.47|1791.47|1801.32|1795.32|1796.93|1790.93|0
1744824300000|2025-04-16 17:25:00|1797.5|1791.5|1803.5|1797.5|1803.56|1797.56|1797.49|1791.49|0
1744824600000|2025-04-16 17:30:00|1803.42|1797.42|1789.93|1783.93|1803.44|1797.44|1789.35|1783.35|0
1744824900000|2025-04-16 17:35:00|1789.91|1783.91|1786.87|1780.87|1792.43|1786.43|1786.78|1780.78|0
1744825200000|2025-04-16 17:40:00|1786.78|1780.78|1781.15|1775.15|1787.02|1781.02|1780.87|1774.87|0
1744825500000|2025-04-16 17:45:00|1781.28|1775.28|1776.56|1770.56|1781.28|1775.28|1773.88|1767.88|0
1744825800000|2025-04-16 17:50:00|1776.58|1770.58|1774.74|1768.74|1779.9|1773.9|1774.24|1768.24|0
1744826100000|2025-04-16 17:55:00|1774.78|1768.78|1767.38|1761.38|1775.48|1769.48|1766.54|1760.54|0
1744826400000|2025-04-16 18:00:00|1767.31|1761.31|1772.93|1766.93|1775.45|1769.45|1767.15|1761.15|0
1744826700000|2025-04-16 18:05:00|1772.99|1766.99|1777|1771|1777.46|1771.46|1772.43|1766.43|0
1744827000000|2025-04-16 18:10:00|1777.18|1771.18|1776.65|1770.65|1778.72|1772.72|1774.9|1768.9|0
1744827300000|2025-04-16 18:15:00|1776.67|1770.67|1771.67|1765.67|1777.26|1771.26|1770.3|1764.3|0
1744827600000|2025-04-16 18:20:00|1771.59|1765.59|1780.03|1774.03|1780.35|1774.35|1770.17|1764.17|0
1744827900000|2025-04-16 18:25:00|1779.99|1773.99|1777.12|1771.12|1781.49|1775.49|1777.01|1771.01|0
1744828200000|2025-04-16 18:30:00|1777.13|1771.13|1774.21|1768.21|1777.76|1771.76|1773.92|1767.92|0
1744828500000|2025-04-16 18:35:00|1774.04|1768.04|1767.96|1761.96|1774.16|1768.16|1767.96|1761.96|0
1744828800000|2025-04-16 18:40:00|1767.89|1761.89|1763.82|1757.82|1768.52|1762.52|1763.37|1757.37|0
1744829100000|2025-04-16 18:45:00|1764.08|1758.08|1760.98|1754.98|1765.56|1759.56|1760.41|1754.41|0
1744829400000|2025-04-16 18:50:00|1761.01|1755.01|1760.08|1754.08|1762.73|1756.73|1759.21|1753.21|0
1744829700000|2025-04-16 18:55:00|1760.07|1754.07|1759.41|1753.41|1762.61|1756.61|1759.27|1753.27|0
1744896600000|2025-04-17 13:30:00|1789.04|1786.04|1788.28|1782.28|1792.19|1786.19|1788.24|1782.24|0
1744896900000|2025-04-17 13:35:00|1787.55|1781.55|1786.91|1780.91|1789.39|1783.39|1784.08|1778.08|0
1744897200000|2025-04-17 13:40:00|1786.77|1780.77|1792.48|1786.48|1796.73|1790.73|1785.59|1779.59|0
1744897500000|2025-04-17 13:45:00|1792.75|1786.75|1796.5|1790.5|1796.66|1790.66|1785.52|1779.52|0
1744897800000|2025-04-17 13:50:00|1796.44|1790.44|1801.76|1795.76|1803.95|1797.95|1796.17|1790.17|0
1744898100000|2025-04-17 13:55:00|1801.39|1795.39|1795.88|1789.88|1801.73|1795.73|1792.65|1786.65|0
1744898400000|2025-04-17 14:00:00|1795.83|1789.83|1790.38|1784.38|1797.5|1791.5|1788.47|1782.47|0
1744898700000|2025-04-17 14:05:00|1790.34|1784.34|1785.97|1779.97|1792.93|1786.93|1784.29|1778.29|0
1744899000000|2025-04-17 14:10:00|1786.1|1780.1|1783.44|1777.44|1790.62|1784.62|1783.44|1777.44|0
1744899300000|2025-04-17 14:15:00|1783.45|1777.45|1782.11|1776.11|1786.12|1780.12|1781.33|1775.33|0
1744899600000|2025-04-17 14:20:00|1782.44|1776.44|1778.28|1772.28|1783.55|1777.55|1777.71|1771.71|0
1744899900000|2025-04-17 14:25:00|1778.27|1772.27|1768.49|1762.49|1778.27|1772.27|1768.49|1762.49|0
1744900200000|2025-04-17 14:30:00|1768.53|1762.53|1771.11|1765.11|1772.73|1766.73|1766.93|1760.93|0
1744900500000|2025-04-17 14:35:00|1771.13|1765.13|1770.82|1764.82|1771.13|1765.13|1767.21|1761.21|0
1744900800000|2025-04-17 14:40:00|1770.96|1764.96|1780.3|1774.3|1781.25|1775.25|1770.9|1764.9|0
1744901100000|2025-04-17 14:45:00|1780.35|1774.35|1781.85|1775.85|1783.5|1777.5|1779.56|1773.56|0
1744901400000|2025-04-17 14:50:00|1781.79|1775.79|1778.69|1772.69|1783.18|1777.18|1775.59|1769.59|0
1744901700000|2025-04-17 14:55:00|1778.65|1772.65|1774.63|1768.63|1778.67|1772.67|1774.3|1768.3|0
1744902000000|2025-04-17 15:00:00|1774.67|1768.67|1774.83|1768.83|1777.74|1771.74|1773|1767|0
1744902300000|2025-04-17 15:05:00|1774.82|1768.82|1784.82|1778.82|1787.86|1781.86|1774.73|1768.73|0
1744902600000|2025-04-17 15:10:00|1784.8|1778.8|1787.11|1781.11|1787.53|1781.53|1782.81|1776.81|0
1744902900000|2025-04-17 15:15:00|1787.21|1781.21|1788.88|1782.88|1790.66|1784.66|1783.19|1777.19|0
1744903200000|2025-04-17 15:20:00|1788.81|1782.81|1785.64|1779.64|1789|1783|1784.27|1778.27|0
1744903500000|2025-04-17 15:25:00|1785.62|1779.62|1778.94|1772.94|1786.02|1780.02|1777.78|1771.78|0
1744903800000|2025-04-17 15:30:00|1778.97|1772.97|1784.41|1778.41|1785.27|1779.27|1778.9|1772.9|0
1744904100000|2025-04-17 15:35:00|1784.36|1778.36|1786.78|1780.78|1788.48|1782.48|1781.42|1775.42|0
1744904400000|2025-04-17 15:40:00|1786.83|1780.83|1782.28|1776.28|1787.45|1781.45|1782.2|1776.2|0
1744904700000|2025-04-17 15:45:00|1782.24|1776.24|1780.1|1774.1|1783.97|1777.97|1779.86|1773.86|0
1744905000000|2025-04-17 15:50:00|1780.23|1774.23|1777.55|1771.55|1784.45|1778.45|1777.23|1771.23|0
1744905300000|2025-04-17 15:55:00|1777.54|1771.54|1776.79|1770.79|1780.89|1774.89|1776.79|1770.79|0
1744905600000|2025-04-17 16:00:00|1776.76|1770.76|1774.83|1768.83|1783.44|1777.44|1774.74|1768.74|0
1744905900000|2025-04-17 16:05:00|1774.85|1768.85|1784.03|1778.03|1785.41|1779.41|1773.66|1767.66|0
1744906200000|2025-04-17 16:10:00|1784.02|1778.02|1780.09|1774.09|1784.06|1778.06|1774.52|1768.52|0
1744906500000|2025-04-17 16:15:00|1780.15|1774.15|1788.38|1782.38|1788.43|1782.43|1779.37|1773.37|0
1744906800000|2025-04-17 16:20:00|1788.36|1782.36|1788.03|1782.03|1789.4|1783.4|1786.07|1780.07|0
1744907100000|2025-04-17 16:25:00|1788.07|1782.07|1790.81|1784.81|1792.11|1786.11|1788.06|1782.06|0
1744907400000|2025-04-17 16:30:00|1790.8|1784.8|1793.68|1787.68|1794.1|1788.1|1788.75|1782.75|0
1744907700000|2025-04-17 16:35:00|1793.69|1787.69|1791.43|1785.43|1796.21|1790.21|1791.43|1785.43|0
1744908000000|2025-04-17 16:40:00|1791.27|1785.27|1785.53|1779.53|1792.11|1786.11|1785.05|1779.05|0
1744908300000|2025-04-17 16:45:00|1785.59|1779.59|1789.68|1783.68|1790.69|1784.69|1785.12|1779.12|0
1744908600000|2025-04-17 16:50:00|1789.78|1783.78|1792.93|1786.93|1793.19|1787.19|1789.78|1783.78|0
1744908900000|2025-04-17 16:55:00|1792.96|1786.96|1793.92|1787.92|1796.21|1790.21|1792.56|1786.56|0
1744909200000|2025-04-17 17:00:00|1793.95|1787.95|1792.64|1786.64|1795.68|1789.68|1792.09|1786.09|0
1744909500000|2025-04-17 17:05:00|1792.66|1786.66|1793.54|1787.54|1794.14|1788.14|1791.46|1785.46|0
1744909800000|2025-04-17 17:10:00|1793.53|1787.53|1790.46|1784.46|1793.53|1787.53|1789.76|1783.76|0
1744910100000|2025-04-17 17:15:00|1790.34|1784.34|1788.17|1782.17|1791.57|1785.57|1787.26|1781.26|0
1744910400000|2025-04-17 17:20:00|1788.08|1782.08|1785.63|1779.63|1788.09|1782.09|1785.03|1779.03|0
1744910700000|2025-04-17 17:25:00|1785.65|1779.65|1782.62|1776.62|1787.3|1781.3|1782.58|1776.58|0
1744911000000|2025-04-17 17:30:00|1782.65|1776.65|1788.9|1782.9|1789.06|1783.06|1782.65|1776.65|0
1744911300000|2025-04-17 17:35:00|1789|1783|1790.87|1784.87|1790.99|1784.99|1789|1783|0
1744911600000|2025-04-17 17:40:00|1790.83|1784.83|1788.73|1782.73|1791.73|1785.73|1785.16|1779.16|0
1744911900000|2025-04-17 17:45:00|1788.72|1782.72|1790.81|1784.81|1794.81|1788.81|1788.59|1782.59|0
1744912200000|2025-04-17 17:50:00|1790.69|1784.69|1794.1|1788.1|1794.69|1788.69|1790.58|1784.58|0
1744912500000|2025-04-17 17:55:00|1794.04|1788.04|1793.06|1787.06|1796.92|1790.92|1793.06|1787.06|0
1744912800000|2025-04-17 18:00:00|1793.05|1787.05|1797.57|1791.57|1797.57|1791.57|1792.48|1786.48|0
1744913100000|2025-04-17 18:05:00|1797.54|1791.54|1799.23|1793.23|1799.78|1793.78|1797.51|1791.51|0
1744913400000|2025-04-17 18:10:00|1799.21|1793.21|1797.49|1791.49|1800.96|1794.96|1797.32|1791.32|0
1744913700000|2025-04-17 18:15:00|1797.43|1791.43|1800.63|1794.63|1800.75|1794.75|1796.69|1790.69|0
1744914000000|2025-04-17 18:20:00|1800.65|1794.65|1801.84|1795.84|1802.81|1796.81|1800.39|1794.39|0
1744914300000|2025-04-17 18:25:00|1801.86|1795.86|1798.83|1792.83|1802.94|1796.94|1798.68|1792.68|0
1744914600000|2025-04-17 18:30:00|1798.84|1792.84|1800.84|1794.84|1803.06|1797.06|1798.84|1792.84|0
1744914900000|2025-04-17 18:35:00|1800.83|1794.83|1802.52|1796.52|1802.52|1796.52|1800.4|1794.4|0
1744915200000|2025-04-17 18:40:00|1802.55|1796.55|1801.67|1795.67|1802.76|1796.76|1800.2|1794.2|0
1744915500000|2025-04-17 18:45:00|1801.69|1795.69|1800.07|1794.07|1803.79|1797.79|1799.26|1793.26|0
1744915800000|2025-04-17 18:50:00|1799.85|1793.85|1798.68|1792.68|1801.89|1795.89|1796.19|1790.19|0
1744916100000|2025-04-17 18:55:00|1798.7|1792.7|1793.58|1787.58|1798.7|1792.7|1793.57|1787.57|0
1745242200000|2025-04-21 13:30:00|1773.35|1767.35|1772.05|1766.05|1773.35|1767.35|1769.86|1763.86|0
1745242500000|2025-04-21 13:35:00|1772.04|1766.04|1769.02|1763.02|1773.93|1767.93|1759.85|1753.85|0
1745242800000|2025-04-21 13:40:00|1769.28|1763.28|1760.36|1754.36|1769.37|1763.37|1759.13|1753.13|0
1745243100000|2025-04-21 13:45:00|1760.33|1754.33|1765|1759|1766.96|1760.96|1757.79|1751.79|0
1745243400000|2025-04-21 13:50:00|1764.67|1758.67|1759.96|1753.96|1765.59|1759.59|1759.57|1753.57|0
1745243700000|2025-04-21 13:55:00|1759.98|1753.98|1749.24|1743.24|1760.41|1754.41|1749.24|1743.24|0
1745244000000|2025-04-21 14:00:00|1749.27|1743.27|1746.32|1740.32|1749.4|1743.4|1743.21|1737.21|0
1745244300000|2025-04-21 14:05:00|1746.29|1740.29|1744.56|1738.56|1747.05|1741.05|1742.65|1736.65|0
1745244600000|2025-04-21 14:10:00|1744.46|1738.46|1744.05|1738.05|1747.51|1741.51|1742.9|1736.9|0
1745244900000|2025-04-21 14:15:00|1744.18|1738.18|1739.34|1733.34|1745.18|1739.18|1735.68|1729.68|0
1745245200000|2025-04-21 14:20:00|1739.36|1733.36|1737.47|1731.47|1741.94|1735.94|1735.87|1729.87|0
1745245500000|2025-04-21 14:25:00|1737.49|1731.49|1735.07|1729.07|1740.18|1734.18|1734.29|1728.29|0
1745245800000|2025-04-21 14:30:00|1735.24|1729.24|1735.05|1729.05|1737.71|1731.71|1732.41|1726.41|0
1745246100000|2025-04-21 14:35:00|1734.94|1728.94|1742.07|1736.07|1742.12|1736.12|1734.82|1728.82|0
1745246400000|2025-04-21 14:40:00|1742.1|1736.1|1736.32|1730.32|1743.62|1737.62|1736.32|1730.32|0
1745246700000|2025-04-21 14:45:00|1736.2|1730.2|1729.24|1723.24|1738.89|1732.89|1729.24|1723.24|0
1745247000000|2025-04-21 14:50:00|1729.74|1723.74|1730.34|1724.34|1732.04|1726.04|1727.3|1721.3|0
1745247300000|2025-04-21 14:55:00|1730.54|1724.54|1733.89|1727.89|1733.92|1727.92|1729.95|1723.95|0
1745247600000|2025-04-21 15:00:00|1733.9|1727.9|1732.1|1726.1|1735.5|1729.5|1730.79|1724.79|0
1745247900000|2025-04-21 15:05:00|1732.2|1726.2|1733.43|1727.43|1734.95|1728.95|1731.5|1725.5|0
1745248200000|2025-04-21 15:10:00|1733.46|1727.46|1729.8|1723.8|1735.62|1729.62|1729.8|1723.8|0
1745248500000|2025-04-21 15:15:00|1729.75|1723.75|1732.62|1726.62|1732.62|1726.62|1728.89|1722.89|0
1745248800000|2025-04-21 15:20:00|1732.55|1726.55|1727.38|1721.38|1732.73|1726.73|1727.38|1721.38|0
1745249100000|2025-04-21 15:25:00|1727.34|1721.34|1723.85|1717.85|1727.84|1721.84|1722.9|1716.9|0
1745249400000|2025-04-21 15:30:00|1724.27|1718.27|1719.52|1713.52|1724.31|1718.31|1719.16|1713.16|0
1745249700000|2025-04-21 15:35:00|1719.56|1713.56|1717.94|1711.94|1719.78|1713.78|1717.28|1711.28|0
1745250000000|2025-04-21 15:40:00|1717.86|1711.86|1715.71|1709.71|1719.33|1713.33|1715.69|1709.69|0
1745250300000|2025-04-21 15:45:00|1715.7|1709.7|1715.31|1709.31|1716.14|1710.14|1713.81|1707.81|0
1745250600000|2025-04-21 15:50:00|1715.34|1709.34|1711.66|1705.66|1715.42|1709.42|1711.32|1705.32|0
1745250900000|2025-04-21 15:55:00|1711.68|1705.68|1713.66|1707.66|1715.28|1709.28|1711|1705|0
1745251200000|2025-04-21 16:00:00|1713.78|1707.78|1719.75|1713.75|1719.79|1713.79|1713.76|1707.76|0
1745251500000|2025-04-21 16:05:00|1719.76|1713.76|1721.04|1715.04|1721.11|1715.11|1718.52|1712.52|0
1745251800000|2025-04-21 16:10:00|1720.97|1714.97|1721.89|1715.89|1722.51|1716.51|1719.62|1713.62|0
1745252100000|2025-04-21 16:15:00|1721.79|1715.79|1719.7|1713.7|1722.74|1716.74|1719.02|1713.02|0
1745252400000|2025-04-21 16:20:00|1719.67|1713.67|1719.74|1713.74|1721.19|1715.19|1718.82|1712.82|0
1745252700000|2025-04-21 16:25:00|1719.63|1713.63|1716.24|1710.24|1720.05|1714.05|1715.33|1709.33|0
1745253000000|2025-04-21 16:30:00|1716.35|1710.35|1719.19|1713.19|1721.16|1715.16|1716.35|1710.35|0
1745253300000|2025-04-21 16:35:00|1719.14|1713.14|1721.32|1715.32|1721.46|1715.46|1718.73|1712.73|0
1745253600000|2025-04-21 16:40:00|1721.31|1715.31|1722.23|1716.23|1723.26|1717.26|1721.29|1715.29|0
1745253900000|2025-04-21 16:45:00|1722.28|1716.28|1719.59|1713.59|1722.83|1716.83|1719.01|1713.01|0
1745254200000|2025-04-21 16:50:00|1719.6|1713.6|1715.94|1709.94|1719.6|1713.6|1715.47|1709.47|0
1745254500000|2025-04-21 16:55:00|1715.93|1709.93|1711.5|1705.5|1715.93|1709.93|1711.36|1705.36|0
1745254800000|2025-04-21 17:00:00|1711.62|1705.62|1708.41|1702.41|1714.46|1708.46|1708.25|1702.25|0
1745255100000|2025-04-21 17:05:00|1708.66|1702.66|1707.52|1701.52|1709.15|1703.15|1706.29|1700.29|0
1745255400000|2025-04-21 17:10:00|1707.5|1701.5|1706.61|1700.61|1707.97|1701.97|1706.16|1700.16|0
1745255700000|2025-04-21 17:15:00|1706.6|1700.6|1708.16|1702.16|1708.51|1702.51|1705.14|1699.14|0
1745256000000|2025-04-21 17:20:00|1708.15|1702.15|1707.75|1701.75|1710.7|1704.7|1707.7|1701.7|0
1745256300000|2025-04-21 17:25:00|1707.48|1701.48|1707.55|1701.55|1709.28|1703.28|1706.49|1700.49|0
1745256600000|2025-04-21 17:30:00|1707.59|1701.59|1707.14|1701.14|1710.34|1704.34|1706.69|1700.69|0
1745256900000|2025-04-21 17:35:00|1707.19|1701.19|1705.45|1699.45|1707.78|1701.78|1705.45|1699.45|0
1745257200000|2025-04-21 17:40:00|1705.43|1699.43|1704.47|1698.47|1706.62|1700.62|1703.46|1697.46|0
1745257500000|2025-04-21 17:45:00|1704.44|1698.44|1701.23|1695.23|1705.34|1699.34|1701.2|1695.2|0
1745257800000|2025-04-21 17:50:00|1701.24|1695.24|1700.44|1694.44|1702.33|1696.33|1699.54|1693.54|0
1745258100000|2025-04-21 17:55:00|1700.45|1694.45|1700.08|1694.08|1701.17|1695.17|1698.96|1692.96|0
1745258400000|2025-04-21 18:00:00|1700.07|1694.07|1700.32|1694.32|1701.46|1695.46|1698.86|1692.86|0
1745258700000|2025-04-21 18:05:00|1700.26|1694.26|1702.82|1696.82|1703.23|1697.23|1699.37|1693.37|0
1745259000000|2025-04-21 18:10:00|1702.95|1696.95|1705.01|1699.01|1705.29|1699.29|1702.08|1696.08|0
1745259300000|2025-04-21 18:15:00|1705.03|1699.03|1705.67|1699.67|1707.49|1701.49|1703.97|1697.97|0
1745259600000|2025-04-21 18:20:00|1705.57|1699.57|1704.56|1698.56|1705.8|1699.8|1703.41|1697.41|0
1745259900000|2025-04-21 18:25:00|1704.45|1698.45|1705.22|1699.22|1705.97|1699.97|1703.3|1697.3|0
1745260200000|2025-04-21 18:30:00|1705.23|1699.23|1707.11|1701.11|1708.7|1702.7|1705.2|1699.2|0
1745260500000|2025-04-21 18:35:00|1707.1|1701.1|1706.29|1700.29|1708.27|1702.27|1705.67|1699.67|0
1745260800000|2025-04-21 18:40:00|1706.32|1700.32|1703.37|1697.37|1706.46|1700.46|1702.24|1696.24|0
1745261100000|2025-04-21 18:45:00|1703.39|1697.39|1701.99|1695.99|1704.51|1698.51|1701.51|1695.51|0
1745261400000|2025-04-21 18:50:00|1702.29|1696.29|1700.01|1694.01|1702.48|1696.48|1699.57|1693.57|0
1745261700000|2025-04-21 18:55:00|1700|1694|1699.98|1693.98|1701.36|1695.36|1699.64|1693.64|0
1745328600000|2025-04-22 13:30:00|1748.34|1742.34|1744.13|1738.13|1749.28|1743.28|1743.06|1737.06|0
1745328900000|2025-04-22 13:35:00|1744.16|1738.16|1749.11|1743.11|1749.92|1743.92|1742.51|1736.51|0
1745329200000|2025-04-22 13:40:00|1749.19|1743.19|1758.35|1752.35|1758.35|1752.35|1748.72|1742.72|0
1745329500000|2025-04-22 13:45:00|1758.62|1752.62|1760.35|1754.35|1761.56|1755.56|1757.94|1751.94|0
1745329800000|2025-04-22 13:50:00|1760.33|1754.33|1754.81|1748.81|1760.33|1754.33|1754.07|1748.07|0
1745330100000|2025-04-22 13:55:00|1754.86|1748.86|1758.24|1752.24|1758.25|1752.25|1752.66|1746.66|0
1745330400000|2025-04-22 14:00:00|1758.27|1752.27|1758.09|1752.09|1759.84|1753.84|1755.73|1749.73|0
1745330700000|2025-04-22 14:05:00|1757.93|1751.93|1761.91|1755.91|1762.29|1756.29|1756.48|1750.48|0
1745331000000|2025-04-22 14:10:00|1761.92|1755.92|1761.97|1755.97|1765.02|1759.02|1760.62|1754.62|0
1745331300000|2025-04-22 14:15:00|1762.06|1756.06|1761.31|1755.31|1762.15|1756.15|1758.73|1752.73|0
1745331600000|2025-04-22 14:20:00|1761.23|1755.23|1764.87|1758.87|1766|1760|1761.07|1755.07|0
1745331900000|2025-04-22 14:25:00|1764.9|1758.9|1761.69|1755.69|1765.21|1759.21|1759.26|1753.26|0
1745332200000|2025-04-22 14:30:00|1761.94|1755.94|1762.72|1756.72|1762.75|1756.75|1758.33|1752.33|0
1745332500000|2025-04-22 14:35:00|1762.84|1756.84|1767.08|1761.08|1767.09|1761.09|1761.86|1755.86|0
1745332800000|2025-04-22 14:40:00|1767.1|1761.1|1764.74|1758.74|1767.36|1761.36|1764.06|1758.06|0
1745333100000|2025-04-22 14:45:00|1764.75|1758.75|1764.28|1758.28|1766.73|1760.73|1763.95|1757.95|0
1745333400000|2025-04-22 14:50:00|1764.21|1758.21|1763.34|1757.34|1764.22|1758.22|1760.26|1754.26|0
1745333700000|2025-04-22 14:55:00|1763.35|1757.35|1763.84|1757.84|1765.35|1759.35|1761.72|1755.72|0
1745334000000|2025-04-22 15:00:00|1763.81|1757.81|1768.68|1762.68|1769.5|1763.5|1763.7|1757.7|0
1745334300000|2025-04-22 15:05:00|1768.61|1762.61|1770.64|1764.64|1771.22|1765.22|1767.94|1761.94|0
1745334600000|2025-04-22 15:10:00|1770.57|1764.57|1770.72|1764.72|1771.31|1765.31|1769.32|1763.32|0
1745334900000|2025-04-22 15:15:00|1770.75|1764.75|1773.16|1767.16|1774.22|1768.22|1770.35|1764.35|0
1745335200000|2025-04-22 15:20:00|1773.18|1767.18|1772.09|1766.09|1774.39|1768.39|1771.17|1765.17|0
1745335500000|2025-04-22 15:25:00|1772.08|1766.08|1769.13|1763.13|1772.16|1766.16|1769.13|1763.13|0
1745335800000|2025-04-22 15:30:00|1769.11|1763.11|1769.04|1763.04|1769.92|1763.92|1768.2|1762.2|0
1745336100000|2025-04-22 15:35:00|1769.18|1763.18|1765.67|1759.67|1769.78|1763.78|1765.65|1759.65|0
1745336400000|2025-04-22 15:40:00|1765.69|1759.69|1761.34|1755.34|1766.87|1760.87|1761.14|1755.14|0
1745336700000|2025-04-22 15:45:00|1761.36|1755.36|1763.92|1757.92|1764.15|1758.15|1761.36|1755.36|0
1745337000000|2025-04-22 15:50:00|1763.88|1757.88|1766.45|1760.45|1768.11|1762.11|1763.56|1757.56|0
1745337300000|2025-04-22 15:55:00|1766.49|1760.49|1772.35|1766.35|1773.34|1767.34|1764.83|1758.83|0
1745337600000|2025-04-22 16:00:00|1772.52|1766.52|1780.68|1774.68|1782.86|1776.86|1772.52|1766.52|0
1745337900000|2025-04-22 16:05:00|1780.66|1774.66|1780.84|1774.84|1783.81|1777.81|1779.16|1773.16|0
1745338200000|2025-04-22 16:10:00|1781.02|1775.02|1787.64|1781.64|1787.91|1781.91|1781.02|1775.02|0
1745338500000|2025-04-22 16:15:00|1787.66|1781.66|1787.64|1781.64|1789|1783|1786.39|1780.39|0
1745338800000|2025-04-22 16:20:00|1787.63|1781.63|1791.81|1785.81|1792.49|1786.49|1787.55|1781.55|0
1745339100000|2025-04-22 16:25:00|1791.69|1785.69|1792.21|1786.21|1794.96|1788.96|1790.7|1784.7|0
1745339400000|2025-04-22 16:30:00|1792.2|1786.2|1790.95|1784.95|1793.96|1787.96|1790.57|1784.57|0
1745339700000|2025-04-22 16:35:00|1791.02|1785.02|1789.37|1783.37|1791.2|1785.2|1789.37|1783.37|0
1745340000000|2025-04-22 16:40:00|1789.33|1783.33|1788.16|1782.16|1789.33|1783.33|1784.63|1778.63|0
1745340300000|2025-04-22 16:45:00|1788.15|1782.15|1786.17|1780.17|1789.24|1783.24|1785.08|1779.08|0
1745340600000|2025-04-22 16:50:00|1786.18|1780.18|1783.97|1777.97|1786.22|1780.22|1780.07|1774.07|0
1745340900000|2025-04-22 16:55:00|1784.01|1778.01|1784.1|1778.1|1784.99|1778.99|1783.44|1777.44|0
1745341200000|2025-04-22 17:00:00|1784.15|1778.15|1785.95|1779.95|1786.72|1780.72|1783.76|1777.76|0
1745341500000|2025-04-22 17:05:00|1785.94|1779.94|1786.97|1780.97|1788.66|1782.66|1784.14|1778.14|0
1745341800000|2025-04-22 17:10:00|1786.94|1780.94|1777.15|1771.15|1786.94|1780.94|1776.67|1770.67|0
1745342100000|2025-04-22 17:15:00|1777.3|1771.3|1774.42|1768.42|1777.83|1771.83|1768.89|1762.89|0
1745342400000|2025-04-22 17:20:00|1774.38|1768.38|1766.19|1760.19|1774.47|1768.47|1764.5|1758.5|0
1745342700000|2025-04-22 17:25:00|1765.39|1759.39|1761.09|1755.09|1770.61|1764.61|1760.66|1754.66|0
1745343000000|2025-04-22 17:30:00|1761.26|1755.26|1761.59|1755.59|1762.83|1756.83|1759.04|1753.04|0
1745343300000|2025-04-22 17:35:00|1761.69|1755.69|1764.96|1758.96|1766.92|1760.92|1761.64|1755.64|0
1745343600000|2025-04-22 17:40:00|1764.97|1758.97|1764.59|1758.59|1765.94|1759.94|1761.55|1755.55|0
1745343900000|2025-04-22 17:45:00|1764.69|1758.69|1759.98|1753.98|1764.9|1758.9|1759.98|1753.98|0
1745344200000|2025-04-22 17:50:00|1759.99|1753.99|1762.28|1756.28|1762.47|1756.47|1757.94|1751.94|0
1745344500000|2025-04-22 17:55:00|1762.27|1756.27|1758.81|1752.81|1763.38|1757.38|1758.79|1752.79|0
1745344800000|2025-04-22 18:00:00|1758.79|1752.79|1764.25|1758.25|1764.25|1758.25|1758.2|1752.2|0
1745345100000|2025-04-22 18:05:00|1764.41|1758.41|1766.24|1760.24|1768.82|1762.82|1764.16|1758.16|0
1745345400000|2025-04-22 18:10:00|1766.25|1760.25|1767.36|1761.36|1768.07|1762.07|1765.33|1759.33|0
1745345700000|2025-04-22 18:15:00|1767.43|1761.43|1768.12|1762.12|1769.16|1763.16|1766.39|1760.39|0
1745346000000|2025-04-22 18:20:00|1768.14|1762.14|1772.51|1766.51|1773.87|1767.87|1767.99|1761.99|0
1745346300000|2025-04-22 18:25:00|1772.58|1766.58|1773.04|1767.04|1773.51|1767.51|1771.46|1765.46|0
1745346600000|2025-04-22 18:30:00|1772.84|1766.84|1772.64|1766.64|1773.54|1767.54|1772.35|1766.35|0
1745346900000|2025-04-22 18:35:00|1772.66|1766.66|1771.29|1765.29|1774.04|1768.04|1771.28|1765.28|0
1745347200000|2025-04-22 18:40:00|1771.26|1765.26|1771.89|1765.89|1772.9|1766.9|1770.9|1764.9|0
1745347500000|2025-04-22 18:45:00|1771.92|1765.92|1772.46|1766.46|1773.69|1767.69|1771.71|1765.71|0
1745347800000|2025-04-22 18:50:00|1772.45|1766.45|1774.86|1768.86|1774.9|1768.9|1772.45|1766.45|0
1745348100000|2025-04-22 18:55:00|1774.83|1768.83|1774.81|1768.81|1775.85|1769.85|1774.4|1768.4|0
1745415000000|2025-04-23 13:30:00|1771.87|1768.87|1889.27|1883.27|1892.67|1886.67|1771.87|1768.87|0
1745415300000|2025-04-23 13:35:00|1888.89|1882.89|1893.18|1887.18|1897.25|1891.25|1875.95|1869.95|0
1745415600000|2025-04-23 13:40:00|1893.24|1887.24|1902.13|1896.13|1904.87|1898.87|1891.04|1885.04|0
1745415900000|2025-04-23 13:45:00|1901.59|1895.59|1907.17|1901.17|1910.34|1904.34|1899.18|1893.18|0
1745416200000|2025-04-23 13:50:00|1907.23|1901.23|1899.99|1893.99|1912.66|1906.66|1899.88|1893.88|0
1745416500000|2025-04-23 13:55:00|1900.17|1894.17|1893.77|1887.77|1900.17|1894.17|1891.42|1885.42|0
1745416800000|2025-04-23 14:00:00|1893.36|1887.36|1897.47|1891.47|1902.94|1896.94|1888.39|1882.39|0
1745417100000|2025-04-23 14:05:00|1897.21|1891.21|1896.63|1890.63|1897.67|1891.67|1893.09|1887.09|0
1745417400000|2025-04-23 14:10:00|1896.51|1890.51|1898.45|1892.45|1903.57|1897.57|1893.66|1887.66|0
1745417700000|2025-04-23 14:15:00|1898.47|1892.47|1891.93|1885.93|1898.88|1892.88|1887.31|1881.31|0
1745418000000|2025-04-23 14:20:00|1891.96|1885.96|1897.25|1891.25|1897.26|1891.26|1886.91|1880.91|0
1745418300000|2025-04-23 14:25:00|1897.31|1891.31|1899.15|1893.15|1902.67|1896.67|1896.69|1890.69|0
1745418600000|2025-04-23 14:30:00|1899.16|1893.16|1904.79|1898.79|1904.97|1898.97|1898.05|1892.05|0
1745418900000|2025-04-23 14:35:00|1904.71|1898.71|1904.71|1898.71|1908.77|1902.77|1903.69|1897.69|0
1745419200000|2025-04-23 14:40:00|1904.94|1898.94|1906.82|1900.82|1906.85|1900.85|1901.81|1895.81|0
1745419500000|2025-04-23 14:45:00|1906.86|1900.86|1905.27|1899.27|1909.76|1903.76|1905.27|1899.27|0
1745419800000|2025-04-23 14:50:00|1905.22|1899.22|1900.39|1894.39|1905.53|1899.53|1899|1893|0
1745420100000|2025-04-23 14:55:00|1900.38|1894.38|1896.41|1890.41|1900.53|1894.53|1895.4|1889.4|0
1745420400000|2025-04-23 15:00:00|1896.56|1890.56|1897.49|1891.49|1900.18|1894.18|1890.62|1884.62|0
1745420700000|2025-04-23 15:05:00|1897.53|1891.53|1898.32|1892.32|1902.55|1896.55|1897.19|1891.19|0
1745421000000|2025-04-23 15:10:00|1898.34|1892.34|1901.02|1895.02|1901.02|1895.02|1896.67|1890.67|0
1745421300000|2025-04-23 15:15:00|1900.89|1894.89|1891.21|1885.21|1901.69|1895.69|1891.21|1885.21|0
1745421600000|2025-04-23 15:20:00|1891.22|1885.22|1889.94|1883.94|1894.75|1888.75|1885.29|1879.29|0
1745421900000|2025-04-23 15:25:00|1889.89|1883.89|1877.25|1871.25|1889.89|1883.89|1876.01|1870.01|0
1745422200000|2025-04-23 15:30:00|1877.5|1871.5|1877.83|1871.83|1880.84|1874.84|1869.77|1863.77|0
1745422500000|2025-04-23 15:35:00|1877.92|1871.92|1880.69|1874.69|1881.09|1875.09|1873.91|1867.91|0
1745422800000|2025-04-23 15:40:00|1880.83|1874.83|1874.83|1868.83|1883.36|1877.36|1874.83|1868.83|0
1745423100000|2025-04-23 15:45:00|1874.94|1868.94|1866.16|1860.16|1876.86|1870.86|1865.28|1859.28|0
1745423400000|2025-04-23 15:50:00|1866.01|1860.01|1869.45|1863.45|1869.46|1863.46|1863.2|1857.2|0
1745423700000|2025-04-23 15:55:00|1869.35|1863.35|1873.29|1867.29|1874.97|1868.97|1869.25|1863.25|0
1745424000000|2025-04-23 16:00:00|1873.65|1867.65|1871.79|1865.79|1873.94|1867.94|1868.16|1862.16|0
1745424300000|2025-04-23 16:05:00|1871.85|1865.85|1865.84|1859.84|1873.36|1867.36|1865.71|1859.71|0
1745424600000|2025-04-23 16:10:00|1865.88|1859.88|1869.2|1863.2|1871.15|1865.15|1865.38|1859.38|0
1745424900000|2025-04-23 16:15:00|1869.16|1863.16|1862.62|1856.62|1869.21|1863.21|1862.36|1856.36|0
1745425200000|2025-04-23 16:20:00|1862.61|1856.61|1860.76|1854.76|1862.86|1856.86|1859.24|1853.24|0
1745425500000|2025-04-23 16:25:00|1860.57|1854.57|1868.2|1862.2|1868.66|1862.66|1857.78|1851.78|0
1745425800000|2025-04-23 16:30:00|1868.3|1862.3|1869.97|1863.97|1872|1866|1868.3|1862.3|0
1745426100000|2025-04-23 16:35:00|1870.02|1864.02|1877.82|1871.82|1877.82|1871.82|1869.95|1863.95|0
1745426400000|2025-04-23 16:40:00|1877.81|1871.81|1878.03|1872.03|1878.17|1872.17|1874.93|1868.93|0
1745426700000|2025-04-23 16:45:00|1878.01|1872.01|1873.39|1867.39|1878.29|1872.29|1871.43|1865.43|0
1745427000000|2025-04-23 16:50:00|1873.35|1867.35|1877.43|1871.43|1877.58|1871.58|1872.36|1866.36|0
1745427300000|2025-04-23 16:55:00|1877.48|1871.48|1882.67|1876.67|1883.79|1877.79|1877.36|1871.36|0
1745427600000|2025-04-23 17:00:00|1882.65|1876.65|1884.1|1878.1|1884.1|1878.1|1876.03|1870.03|0
1745427900000|2025-04-23 17:05:00|1884.25|1878.25|1886.44|1880.44|1887.64|1881.64|1883.41|1877.41|0
1745428200000|2025-04-23 17:10:00|1886.42|1880.42|1887.36|1881.36|1887.38|1881.38|1885|1879|0
1745428500000|2025-04-23 17:15:00|1887.38|1881.38|1888.93|1882.93|1889.67|1883.67|1886.26|1880.26|0
1745428800000|2025-04-23 17:20:00|1888.94|1882.94|1888|1882|1889.28|1883.28|1886.17|1880.17|0
1745429100000|2025-04-23 17:25:00|1888.1|1882.1|1883.93|1877.93|1889.19|1883.19|1883.9|1877.9|0
1745429400000|2025-04-23 17:30:00|1883.75|1877.75|1880.05|1874.05|1886.33|1880.33|1879.93|1873.93|0
1745429700000|2025-04-23 17:35:00|1879.88|1873.88|1875.7|1869.7|1880.95|1874.95|1874.27|1868.27|0
1745430000000|2025-04-23 17:40:00|1875.68|1869.68|1881.68|1875.68|1881.68|1875.68|1874.59|1868.59|0
1745430300000|2025-04-23 17:45:00|1881.67|1875.67|1880.23|1874.23|1881.95|1875.95|1878.63|1872.63|0
1745430600000|2025-04-23 17:50:00|1880.37|1874.37|1886.64|1880.64|1886.64|1880.64|1878.5|1872.5|0
1745430900000|2025-04-23 17:55:00|1886.65|1880.65|1884.99|1878.99|1887.77|1881.77|1884.76|1878.76|0
1745431200000|2025-04-23 18:00:00|1885.01|1879.01|1884.65|1878.65|1886.62|1880.62|1881.77|1875.77|0
1745431500000|2025-04-23 18:05:00|1884.75|1878.75|1886.82|1880.82|1886.93|1880.93|1884.68|1878.68|0
1745431800000|2025-04-23 18:10:00|1886.99|1880.99|1886.63|1880.63|1890.2|1884.2|1884.59|1878.59|0
1745432100000|2025-04-23 18:15:00|1886.64|1880.64|1886.83|1880.83|1890.37|1884.37|1886.37|1880.37|0
1745432400000|2025-04-23 18:20:00|1886.95|1880.95|1885.07|1879.07|1890.33|1884.33|1884.54|1878.54|0
1745432700000|2025-04-23 18:25:00|1885.12|1879.12|1880.42|1874.42|1885.12|1879.12|1879.86|1873.86|0
1745433000000|2025-04-23 18:30:00|1880.77|1874.77|1882.87|1876.87|1885.17|1879.17|1880.77|1874.77|0
1745433300000|2025-04-23 18:35:00|1882.84|1876.84|1883.29|1877.29|1883.54|1877.54|1881.33|1875.33|0
1745433600000|2025-04-23 18:40:00|1883.24|1877.24|1877.85|1871.85|1883.34|1877.34|1877.85|1871.85|0
1745433900000|2025-04-23 18:45:00|1877.8|1871.8|1880.71|1874.71|1881.4|1875.4|1876.96|1870.96|0
1745434200000|2025-04-23 18:50:00|1880.7|1874.7|1875.67|1869.67|1880.74|1874.74|1875.29|1869.29|0
1745434500000|2025-04-23 18:55:00|1875.56|1869.56|1878.28|1872.28|1881.96|1875.96|1875.56|1869.56|0
1745501400000|2025-04-24 13:30:00|1891.31|1885.31|1899.81|1893.81|1900.34|1894.34|1890.92|1884.92|0
1745501700000|2025-04-24 13:35:00|1900.11|1894.11|1907.47|1901.47|1907.63|1901.63|1895.95|1889.95|0
1745502000000|2025-04-24 13:40:00|1907.52|1901.52|1917.01|1911.01|1917.44|1911.44|1907.24|1901.24|0
1745502300000|2025-04-24 13:45:00|1916.96|1910.96|1926.06|1920.06|1928.28|1922.28|1916.96|1910.96|0
1745502600000|2025-04-24 13:50:00|1926.17|1920.17|1930.3|1924.3|1930.52|1924.52|1924.55|1918.55|0
1745502900000|2025-04-24 13:55:00|1930.25|1924.25|1932.83|1926.83|1934.21|1928.21|1926.26|1920.26|0
1745503200000|2025-04-24 14:00:00|1932.64|1926.64|1933.17|1927.17|1936.97|1930.97|1931.51|1925.51|0
1745503500000|2025-04-24 14:05:00|1932.98|1926.98|1938.94|1932.94|1940.52|1934.52|1932.97|1926.97|0
1745503800000|2025-04-24 14:10:00|1938.87|1932.87|1932.49|1926.49|1938.87|1932.87|1929.85|1923.85|0
1745504100000|2025-04-24 14:15:00|1932.46|1926.46|1933.71|1927.71|1934.44|1928.44|1929.45|1923.45|0
1745504400000|2025-04-24 14:20:00|1933.53|1927.53|1939.98|1933.98|1940.75|1934.75|1933.53|1927.53|0
1745504700000|2025-04-24 14:25:00|1939.97|1933.97|1940.2|1934.2|1940.83|1934.83|1935.67|1929.67|0
1745505000000|2025-04-24 14:30:00|1940.14|1934.14|1940.09|1934.09|1940.71|1934.71|1938.69|1932.69|0
1745505300000|2025-04-24 14:35:00|1940.14|1934.14|1940.18|1934.18|1944.52|1938.52|1938.7|1932.7|0
1745505600000|2025-04-24 14:40:00|1940.33|1934.33|1938.24|1932.24|1941.95|1935.95|1937.49|1931.49|0
1745505900000|2025-04-24 14:45:00|1938.26|1932.26|1936.62|1930.62|1939.2|1933.2|1932.84|1926.84|0
1745506200000|2025-04-24 14:50:00|1936.7|1930.7|1938.28|1932.28|1939.71|1933.71|1934.67|1928.67|0
1745506500000|2025-04-24 14:55:00|1938.27|1932.27|1938.56|1932.56|1940.1|1934.1|1937.95|1931.95|0
1745506800000|2025-04-24 15:00:00|1938.7|1932.7|1943.8|1937.8|1943.8|1937.8|1938.63|1932.63|0
1745507100000|2025-04-24 15:05:00|1943.83|1937.83|1944.94|1938.94|1945.36|1939.36|1943.69|1937.69|0
1745507400000|2025-04-24 15:10:00|1944.93|1938.93|1947.38|1941.38|1948.75|1942.75|1944.89|1938.89|0
1745507700000|2025-04-24 15:15:00|1947.29|1941.29|1944.99|1938.99|1948.32|1942.32|1944.99|1938.99|0
1745508000000|2025-04-24 15:20:00|1944.94|1938.94|1943.36|1937.36|1946.4|1940.4|1942.36|1936.36|0
1745508300000|2025-04-24 15:25:00|1943.34|1937.34|1940.9|1934.9|1945|1939|1939.67|1933.67|0
1745508600000|2025-04-24 15:30:00|1940.88|1934.88|1943.98|1937.98|1943.98|1937.98|1937.93|1931.93|0
1745508900000|2025-04-24 15:35:00|1944.01|1938.01|1947.43|1941.43|1948.51|1942.51|1943.09|1937.09|0
1745509200000|2025-04-24 15:40:00|1947.34|1941.34|1947.01|1941.01|1949.04|1943.04|1947.01|1941.01|0
1745509500000|2025-04-24 15:45:00|1946.89|1940.89|1949.12|1943.12|1949.9|1943.9|1946.12|1940.12|0
1745509800000|2025-04-24 15:50:00|1949.18|1943.18|1952.05|1946.05|1952.08|1946.08|1946.9|1940.9|0
1745510100000|2025-04-24 15:55:00|1952|1946|1947.59|1941.59|1953.11|1947.11|1946.6|1940.6|0
1745510400000|2025-04-24 16:00:00|1947.6|1941.6|1948.64|1942.64|1949.29|1943.29|1947.12|1941.12|0
1745510700000|2025-04-24 16:05:00|1948.63|1942.63|1946.24|1940.24|1948.69|1942.69|1945.94|1939.94|0
1745511000000|2025-04-24 16:10:00|1946.23|1940.23|1950.14|1944.14|1950.17|1944.17|1946.08|1940.08|0
1745511300000|2025-04-24 16:15:00|1950.32|1944.32|1954.39|1948.39|1954.39|1948.39|1949.56|1943.56|0
1745511600000|2025-04-24 16:20:00|1954.48|1948.48|1954.22|1948.22|1956.88|1950.88|1954.22|1948.22|0
1745511900000|2025-04-24 16:25:00|1954.16|1948.16|1956.16|1950.16|1956.89|1950.89|1952.64|1946.64|0
1745512200000|2025-04-24 16:30:00|1956.18|1950.18|1961.51|1955.51|1961.51|1955.51|1956.18|1950.18|0
1745512500000|2025-04-24 16:35:00|1961.6|1955.6|1962.47|1956.47|1964.75|1958.75|1961.4|1955.4|0
1745512800000|2025-04-24 16:40:00|1962.42|1956.42|1961.31|1955.31|1962.57|1956.57|1960.42|1954.42|0
1745513100000|2025-04-24 16:45:00|1961.41|1955.41|1960|1954|1961.67|1955.67|1959.38|1953.38|0
1745513400000|2025-04-24 16:50:00|1960.13|1954.13|1960.07|1954.07|1961.05|1955.05|1959.64|1953.64|0
1745513700000|2025-04-24 16:55:00|1960.13|1954.13|1963.09|1957.09|1965.78|1959.78|1960.13|1954.13|0
1745514000000|2025-04-24 17:00:00|1963.03|1957.03|1963.26|1957.26|1963.45|1957.45|1960.82|1954.82|0
1745514300000|2025-04-24 17:05:00|1963.24|1957.24|1964.26|1958.26|1966.02|1960.02|1963.24|1957.24|0
1745514600000|2025-04-24 17:10:00|1964.3|1958.3|1967.19|1961.19|1967.41|1961.41|1964.05|1958.05|0
1745514900000|2025-04-24 17:15:00|1967.22|1961.22|1965.4|1959.4|1967.45|1961.45|1963.62|1957.62|0
1745515200000|2025-04-24 17:20:00|1965.42|1959.42|1968.97|1962.97|1969.56|1963.56|1964.52|1958.52|0
1745515500000|2025-04-24 17:25:00|1968.84|1962.84|1969.53|1963.53|1970.53|1964.53|1968.6|1962.6|0
1745515800000|2025-04-24 17:30:00|1969.56|1963.56|1966.61|1960.61|1971.29|1965.29|1966.61|1960.61|0
1745516100000|2025-04-24 17:35:00|1966.47|1960.47|1966.62|1960.62|1967.33|1961.33|1965.57|1959.57|0
1745516400000|2025-04-24 17:40:00|1966.61|1960.61|1963.74|1957.74|1966.71|1960.71|1962.52|1956.52|0
1745516700000|2025-04-24 17:45:00|1963.73|1957.73|1965.7|1959.7|1965.79|1959.79|1961.98|1955.98|0
1745517000000|2025-04-24 17:50:00|1965.74|1959.74|1968.99|1962.99|1969.04|1963.04|1965.34|1959.34|0
1745517300000|2025-04-24 17:55:00|1968.93|1962.93|1969.72|1963.72|1970.21|1964.21|1967.14|1961.14|0
1745517600000|2025-04-24 18:00:00|1969.7|1963.7|1971.34|1965.34|1972.68|1966.68|1969.64|1963.64|0
1745517900000|2025-04-24 18:05:00|1971.36|1965.36|1973|1967|1974.93|1968.93|1970.48|1964.48|0
1745518200000|2025-04-24 18:10:00|1972.94|1966.94|1973.88|1967.88|1974.2|1968.2|1972.73|1966.73|0
1745518500000|2025-04-24 18:15:00|1974.06|1968.06|1973.55|1967.55|1975.42|1969.42|1971.37|1965.37|0
1745518800000|2025-04-24 18:20:00|1973.45|1967.45|1972.16|1966.16|1973.73|1967.73|1971.37|1965.37|0
1745519100000|2025-04-24 18:25:00|1972.18|1966.18|1971.81|1965.81|1972.86|1966.86|1971.48|1965.48|0
1745519400000|2025-04-24 18:30:00|1971.78|1965.78|1974.12|1968.12|1974.44|1968.44|1971.68|1965.68|0
1745519700000|2025-04-24 18:35:00|1974.06|1968.06|1974.51|1968.51|1974.95|1968.95|1973.11|1967.11|0
1745520000000|2025-04-24 18:40:00|1974.42|1968.42|1971.47|1965.47|1975.28|1969.28|1971.19|1965.19|0
1745520300000|2025-04-24 18:45:00|1971.55|1965.55|1974.08|1968.08|1974.59|1968.59|1971.46|1965.46|0
1745520600000|2025-04-24 18:50:00|1974.1|1968.1|1974.74|1968.74|1975.88|1969.88|1973.4|1967.4|0
1745520900000|2025-04-24 18:55:00|1974.81|1968.81|1971.95|1965.95|1974.92|1968.92|1971.09|1965.09|0
1745587800000|2025-04-25 13:30:00|1967.94|1961.94|1980.97|1974.97|1980.97|1974.97|1967.77|1961.77|0
1745588100000|2025-04-25 13:35:00|1981.08|1975.08|1982.66|1976.66|1984.91|1978.91|1977.11|1971.11|0
1745588400000|2025-04-25 13:40:00|1982.41|1976.41|1981.42|1975.42|1985.18|1979.18|1979.48|1973.48|0
1745588700000|2025-04-25 13:45:00|1981.14|1975.14|1985.49|1979.49|1988.05|1982.05|1979.64|1973.64|0
1745589000000|2025-04-25 13:50:00|1985.56|1979.56|1982.51|1976.51|1987.5|1981.5|1980.28|1974.28|0
1745589300000|2025-04-25 13:55:00|1982.44|1976.44|1984.3|1978.3|1986.33|1980.33|1981.58|1975.58|0
1745589600000|2025-04-25 14:00:00|1984.05|1978.05|1992.55|1986.55|1996.57|1990.57|1983.39|1977.39|0
1745589900000|2025-04-25 14:05:00|1992.6|1986.6|2003.58|1997.58|2003.78|1997.78|1991.35|1985.35|0
1745590200000|2025-04-25 14:10:00|2003.53|1997.53|2001.35|1995.35|2004.67|1998.67|1999.73|1993.73|0
1745590500000|2025-04-25 14:15:00|2001.43|1995.43|1994.6|1988.6|2001.72|1995.72|1993.91|1987.91|0
1745590800000|2025-04-25 14:20:00|1994.41|1988.41|1988.81|1982.81|1994.73|1988.73|1983.81|1977.81|0
1745591100000|2025-04-25 14:25:00|1988.77|1982.77|1984.43|1978.43|1988.86|1982.86|1979.98|1973.98|0
1745591400000|2025-04-25 14:30:00|1984.55|1978.55|1987.47|1981.47|1988.26|1982.26|1981.03|1975.03|0
1745591700000|2025-04-25 14:35:00|1987.58|1981.58|1991.15|1985.15|1991.48|1985.48|1986.14|1980.14|0
1745592000000|2025-04-25 14:40:00|1991.19|1985.19|1989.84|1983.84|1993.37|1987.37|1987.95|1981.95|0
1745592300000|2025-04-25 14:45:00|1989.87|1983.87|1988.19|1982.19|1992.15|1986.15|1987.43|1981.43|0
1745592600000|2025-04-25 14:50:00|1988.72|1982.72|1987.76|1981.76|1989.97|1983.97|1985.25|1979.25|0
1745592900000|2025-04-25 14:55:00|1987.86|1981.86|1985.83|1979.83|1988.48|1982.48|1981.24|1975.24|0
1745593200000|2025-04-25 15:00:00|1985.82|1979.82|1988.9|1982.9|1988.99|1982.99|1982.46|1976.46|0
1745593500000|2025-04-25 15:05:00|1988.86|1982.86|1989.8|1983.8|1989.86|1983.86|1987.49|1981.49|0
1745593800000|2025-04-25 15:10:00|1989.76|1983.76|1994.29|1988.29|1994.29|1988.29|1989.33|1983.33|0
1745594100000|2025-04-25 15:15:00|1994.36|1988.36|1995.35|1989.35|1995.59|1989.59|1991.16|1985.16|0
1745594400000|2025-04-25 15:20:00|1995.37|1989.37|1998.99|1992.99|2000.38|1994.38|1995.28|1989.28|0
1745594700000|2025-04-25 15:25:00|1998.94|1992.94|1994.32|1988.32|1999.13|1993.13|1994.1|1988.1|0
1745595000000|2025-04-25 15:30:00|1994.34|1988.34|1997.96|1991.96|1998.15|1992.15|1994.29|1988.29|0
1745595300000|2025-04-25 15:35:00|1997.84|1991.84|1994.15|1988.15|1997.84|1991.84|1992.2|1986.2|0
1745595600000|2025-04-25 15:40:00|1994.13|1988.13|1992.24|1986.24|1998.12|1992.12|1991.99|1985.99|0
1745595900000|2025-04-25 15:45:00|1992.29|1986.29|1995.27|1989.27|1995.75|1989.75|1991.82|1985.82|0
1745596200000|2025-04-25 15:50:00|1995.15|1989.15|1995.84|1989.84|1996.87|1990.87|1995.11|1989.11|0
1745596500000|2025-04-25 15:55:00|1995.83|1989.83|1997.02|1991.02|1997.72|1991.72|1994.02|1988.02|0
1745596800000|2025-04-25 16:00:00|1997.03|1991.03|1994.88|1988.88|1997.84|1991.84|1994.19|1988.19|0
1745597100000|2025-04-25 16:05:00|1994.87|1988.87|1995.74|1989.74|1996.56|1990.56|1992.59|1986.59|0
1745597400000|2025-04-25 16:10:00|1995.65|1989.65|1997.27|1991.27|1997.8|1991.8|1994.17|1988.17|0
1745597700000|2025-04-25 16:15:00|1997.3|1991.3|2000.35|1994.35|2000.46|1994.46|1996.45|1990.45|0
1745598000000|2025-04-25 16:20:00|2000.33|1994.33|2006.14|2000.14|2006.17|2000.17|2000.01|1994.01|0
1745598300000|2025-04-25 16:25:00|2006.22|2000.22|2006.5|2000.5|2007.56|2001.56|2005.99|1999.99|0
1745598600000|2025-04-25 16:30:00|2006.71|2000.71|2010.78|2004.78|2010.8|2004.8|2005.23|1999.23|0
1745598900000|2025-04-25 16:35:00|2010.82|2004.82|2014.05|2008.05|2014.47|2008.47|2010.81|2004.81|0
1745599200000|2025-04-25 16:40:00|2014.07|2008.07|2018.01|2012.01|2018.01|2012.01|2014|2008|0
1745599500000|2025-04-25 16:45:00|2018|2012|2014.5|2008.5|2018.13|2012.13|2012.59|2006.59|0
1745599800000|2025-04-25 16:50:00|2014.47|2008.47|2016.81|2010.81|2017.23|2011.23|2013.4|2007.4|0
1745600100000|2025-04-25 16:55:00|2016.88|2010.88|2018.77|2012.77|2018.96|2012.96|2015.69|2009.69|0
1745600400000|2025-04-25 17:00:00|2018.76|2012.76|2018.96|2012.96|2019.45|2013.45|2017.37|2011.37|0
1745600700000|2025-04-25 17:05:00|2019.08|2013.08|2021.64|2015.64|2022.03|2016.03|2018.95|2012.95|0
1745601000000|2025-04-25 17:10:00|2021.68|2015.68|2025.39|2019.39|2025.39|2019.39|2021.65|2015.65|0
1745601300000|2025-04-25 17:15:00|2025.34|2019.34|2027.48|2021.48|2027.74|2021.74|2023.41|2017.41|0
1745601600000|2025-04-25 17:20:00|2027.5|2021.5|2029.12|2023.12|2029.55|2023.55|2026.79|2020.79|0
1745601900000|2025-04-25 17:25:00|2029.08|2023.08|2030.23|2024.23|2030.99|2024.99|2028.36|2022.36|0
1745602200000|2025-04-25 17:30:00|2030.28|2024.28|2028.09|2022.09|2030.37|2024.37|2025.95|2019.95|0
1745602500000|2025-04-25 17:35:00|2028.12|2022.12|2017.33|2011.33|2029.01|2023.01|2017.23|2011.23|0
1745602800000|2025-04-25 17:40:00|2017.45|2011.45|2017.89|2011.89|2020.69|2014.69|2015.34|2009.34|0
1745603100000|2025-04-25 17:45:00|2017.87|2011.87|2011.43|2005.43|2017.9|2011.9|2008.98|2002.98|0
1745603400000|2025-04-25 17:50:00|2011.5|2005.5|2006.56|2000.56|2011.5|2005.5|2006.49|2000.49|0
1745603700000|2025-04-25 17:55:00|2006.53|2000.53|2008.98|2002.98|2009.07|2003.07|2002.92|1996.92|0
1745604000000|2025-04-25 18:00:00|2009.01|2003.01|2012.95|2006.95|2013.82|2007.82|2008.09|2002.09|0
1745604300000|2025-04-25 18:05:00|2013.03|2007.03|2016.38|2010.38|2016.38|2010.38|2012.87|2006.87|0
1745604600000|2025-04-25 18:10:00|2016.32|2010.32|2014.8|2008.8|2017.09|2011.09|2014.65|2008.65|0
1745604900000|2025-04-25 18:15:00|2014.74|2008.74|2016.49|2010.49|2017.04|2011.04|2013.81|2007.81|0
1745605200000|2025-04-25 18:20:00|2016.48|2010.48|2017.93|2011.93|2018.92|2012.92|2015.16|2009.16|0
1745605500000|2025-04-25 18:25:00|2017.98|2011.98|2017.17|2011.17|2018.6|2012.6|2015.36|2009.36|0
1745605800000|2025-04-25 18:30:00|2017.1|2011.1|2016.59|2010.59|2018.25|2012.25|2016.31|2010.31|0
1745606100000|2025-04-25 18:35:00|2016.61|2010.61|2021.71|2015.71|2021.86|2015.86|2016.61|2010.61|0
1745606400000|2025-04-25 18:40:00|2021.68|2015.68|2022.37|2016.37|2023.04|2017.04|2021.56|2015.56|0
1745606700000|2025-04-25 18:45:00|2022.36|2016.36|2022.22|2016.22|2022.95|2016.95|2020.94|2014.94|0
1745607000000|2025-04-25 18:50:00|2022.24|2016.24|2022.57|2016.57|2022.64|2016.64|2017.39|2011.39|0
1745607300000|2025-04-25 18:55:00|2022.65|2016.65|2020.5|2014.5|2022.93|2016.93|2019.22|2013.22|0
1745847000000|2025-04-28 13:30:00|2026.42|2020.42|2014.84|2008.84|2026.42|2020.42|2014.81|2008.81|0
1745847300000|2025-04-28 13:35:00|2014.92|2008.92|2014.47|2008.47|2021.18|2015.18|2012.71|2006.71|0
1745847600000|2025-04-28 13:40:00|2014.45|2008.45|2028.99|2022.99|2029.07|2023.07|2014.27|2008.27|0
1745847900000|2025-04-28 13:45:00|2029.08|2023.08|2031.29|2025.29|2035.75|2029.75|2029.08|2023.08|0
1745848200000|2025-04-28 13:50:00|2031.3|2025.3|2029.21|2023.21|2032.94|2026.94|2027.85|2021.85|0
1745848500000|2025-04-28 13:55:00|2028.65|2022.65|2017.04|2011.04|2028.65|2022.65|2015.65|2009.65|0
1745848800000|2025-04-28 14:00:00|2017.06|2011.06|2019.02|2013.02|2019.44|2013.44|2011.19|2005.19|0
1745849100000|2025-04-28 14:05:00|2019.07|2013.07|2021.33|2015.33|2021.4|2015.4|2015.85|2009.85|0
1745849400000|2025-04-28 14:10:00|2021.38|2015.38|2022.21|2016.21|2024.01|2018.01|2019.55|2013.55|0
1745849700000|2025-04-28 14:15:00|2022.26|2016.26|2023.74|2017.74|2024.63|2018.63|2021.78|2015.78|0
1745850000000|2025-04-28 14:20:00|2023.89|2017.89|2027.79|2021.79|2027.81|2021.81|2021.59|2015.59|0
1745850300000|2025-04-28 14:25:00|2028|2022|2024.43|2018.43|2028.76|2022.76|2023.91|2017.91|0
1745850600000|2025-04-28 14:30:00|2024.58|2018.58|2018.58|2012.58|2025.47|2019.47|2016.48|2010.48|0
1745850900000|2025-04-28 14:35:00|2018.61|2012.61|2022.68|2016.68|2022.94|2016.94|2017.2|2011.2|0
1745851200000|2025-04-28 14:40:00|2022.76|2016.76|2023.41|2017.41|2023.86|2017.86|2018.11|2012.11|0
1745851500000|2025-04-28 14:45:00|2023.42|2017.42|2023.78|2017.78|2025.92|2019.92|2022.67|2016.67|0
1745851800000|2025-04-28 14:50:00|2023.69|2017.69|2014.94|2008.94|2024.09|2018.09|2014.94|2008.94|0
1745852100000|2025-04-28 14:55:00|2014.93|2008.93|2009.81|2003.81|2015.93|2009.93|2008.12|2002.12|0
1745852400000|2025-04-28 15:00:00|2009.74|2003.74|2010.43|2004.43|2014.52|2008.52|2009.74|2003.74|0
1745852700000|2025-04-28 15:05:00|2010.45|2004.45|2001.49|1995.49|2011.31|2005.31|2001.19|1995.19|0
1745853000000|2025-04-28 15:10:00|2001.53|1995.53|2005.2|1999.2|2006.83|2000.83|1999.17|1993.17|0
1745853300000|2025-04-28 15:15:00|2005.25|1999.25|1997.7|1991.7|2005.25|1999.25|1997.48|1991.48|0
1745853600000|2025-04-28 15:20:00|1997.73|1991.73|1988.66|1982.66|1997.76|1991.76|1988.5|1982.5|0
1745853900000|2025-04-28 15:25:00|1988.69|1982.69|1983.29|1977.29|1988.93|1982.93|1982.98|1976.98|0
1745854200000|2025-04-28 15:30:00|1983.43|1977.43|1987.99|1981.99|1990.12|1984.12|1983.4|1977.4|0
1745854500000|2025-04-28 15:35:00|1988.31|1982.31|1994.08|1988.08|1994.28|1988.28|1985.91|1979.91|0
1745854800000|2025-04-28 15:40:00|1994.04|1988.04|1993.7|1987.7|1997.36|1991.36|1993.62|1987.62|0
1745855100000|2025-04-28 15:45:00|1993.44|1987.44|1991.09|1985.09|1994.09|1988.09|1990.9|1984.9|0
1745855400000|2025-04-28 15:50:00|1990.93|1984.93|1993.08|1987.08|1995.61|1989.61|1989.41|1983.41|0
1745855700000|2025-04-28 15:55:00|1992.99|1986.99|1993.23|1987.23|1994.46|1988.46|1991.18|1985.18|0
1745856000000|2025-04-28 16:00:00|1993.2|1987.2|1988.3|1982.3|1993.29|1987.29|1988.15|1982.15|0
1745856300000|2025-04-28 16:05:00|1988.26|1982.26|1984.98|1978.98|1988.26|1982.26|1984.91|1978.91|0
1745856600000|2025-04-28 16:10:00|1985.03|1979.03|1980.74|1974.74|1985.25|1979.25|1980.07|1974.07|0
1745856900000|2025-04-28 16:15:00|1980.69|1974.69|1984.79|1978.79|1986.77|1980.77|1980.69|1974.69|0
1745857200000|2025-04-28 16:20:00|1984.8|1978.8|1984.36|1978.36|1985.51|1979.51|1981.7|1975.7|0
1745857500000|2025-04-28 16:25:00|1984.37|1978.37|1980.72|1974.72|1984.55|1978.55|1980.07|1974.07|0
1745857800000|2025-04-28 16:30:00|1980.62|1974.62|1984.55|1978.55|1986.01|1980.01|1980.62|1974.62|0
1745858100000|2025-04-28 16:35:00|1984.63|1978.63|1987.98|1981.98|1988.68|1982.68|1984.63|1978.63|0
1745858400000|2025-04-28 16:40:00|1987.93|1981.93|1990.99|1984.99|1991.65|1985.65|1986.86|1980.86|0
1745858700000|2025-04-28 16:45:00|1991.06|1985.06|1993.98|1987.98|1994.75|1988.75|1990.35|1984.35|0
1745859000000|2025-04-28 16:50:00|1994|1988|1990.71|1984.71|1994.14|1988.14|1989.14|1983.14|0
1745859300000|2025-04-28 16:55:00|1990.72|1984.72|1988.31|1982.31|1990.72|1984.72|1987.27|1981.27|0
1745859600000|2025-04-28 17:00:00|1988.22|1982.22|1989.64|1983.64|1991.05|1985.05|1988.08|1982.08|0
1745859900000|2025-04-28 17:05:00|1989.57|1983.57|1986.25|1980.25|1989.9|1983.9|1986.08|1980.08|0
1745860200000|2025-04-28 17:10:00|1986.16|1980.16|1984.18|1978.18|1987.53|1981.53|1984.18|1978.18|0
1745860500000|2025-04-28 17:15:00|1984.09|1978.09|1988.92|1982.92|1989.12|1983.12|1982.67|1976.67|0
1745860800000|2025-04-28 17:20:00|1988.93|1982.93|1989.52|1983.52|1989.52|1983.52|1987.05|1981.05|0
1745861100000|2025-04-28 17:25:00|1989.16|1983.16|1987.37|1981.37|1991.16|1985.16|1987.37|1981.37|0
1745861400000|2025-04-28 17:30:00|1987.35|1981.35|1988.75|1982.75|1989.27|1983.27|1987.22|1981.22|0
1745861700000|2025-04-28 17:35:00|1988.78|1982.78|1992.18|1986.18|1992.18|1986.18|1988.34|1982.34|0
1745862000000|2025-04-28 17:40:00|1992.19|1986.19|1993.39|1987.39|1993.5|1987.5|1990.45|1984.45|0
1745862300000|2025-04-28 17:45:00|1993.35|1987.35|1995.51|1989.51|1997.02|1991.02|1993.26|1987.26|0
1745862600000|2025-04-28 17:50:00|1995.52|1989.52|1999.3|1993.3|1999.82|1993.82|1995.52|1989.52|0
1745862900000|2025-04-28 17:55:00|1999.31|1993.31|2002.22|1996.22|2003.09|1997.09|1998.81|1992.81|0
1745863200000|2025-04-28 18:00:00|2002.21|1996.21|2000.08|1994.08|2003.27|1997.27|1999.43|1993.43|0
1745863500000|2025-04-28 18:05:00|2000.1|1994.1|2000.13|1994.13|2001.63|1995.63|1999.61|1993.61|0
1745863800000|2025-04-28 18:10:00|2000.07|1994.07|2002.17|1996.17|2002.31|1996.31|1998.17|1992.17|0
1745864100000|2025-04-28 18:15:00|2002.13|1996.13|2001.97|1995.97|2003.26|1997.26|2000.6|1994.6|0
1745864400000|2025-04-28 18:20:00|2001.95|1995.95|2005.37|1999.37|2005.41|1999.41|2001.5|1995.5|0
1745864700000|2025-04-28 18:25:00|2005.41|1999.41|2004.35|1998.35|2006.55|2000.55|2004.35|1998.35|0
1745865000000|2025-04-28 18:30:00|2004.45|1998.45|2004.56|1998.56|2005.93|1999.93|2004.1|1998.1|0
1745865300000|2025-04-28 18:35:00|2004.68|1998.68|2009.21|2003.21|2009.83|2003.83|2004.56|1998.56|0
1745865600000|2025-04-28 18:40:00|2009.27|2003.27|2011.52|2005.52|2011.6|2005.6|2009.27|2003.27|0
1745865900000|2025-04-28 18:45:00|2011.55|2005.55|2010.71|2004.71|2011.55|2005.55|2009.53|2003.53|0
1745866200000|2025-04-28 18:50:00|2010.68|2004.68|2012.84|2006.84|2013.53|2007.53|2010.68|2004.68|0
1745866500000|2025-04-28 18:55:00|2012.87|2006.87|2012.3|2006.3|2013.19|2007.19|2011.27|2005.27|0
1745933400000|2025-04-29 13:30:00|2041.13|2035.13|2032.98|2026.98|2041.23|2035.23|2031.12|2025.12|0
1745933700000|2025-04-29 13:35:00|2032.91|2026.91|2025.76|2019.76|2032.98|2026.98|2023.58|2017.58|0
1745934000000|2025-04-29 13:40:00|2025.83|2019.83|2036.05|2030.05|2036.29|2030.29|2025.44|2019.44|0
1745934300000|2025-04-29 13:45:00|2036.06|2030.06|2040.87|2034.87|2041.97|2035.97|2034.71|2028.71|0
1745934600000|2025-04-29 13:50:00|2040.88|2034.88|2037.7|2031.7|2043.57|2037.57|2035.53|2029.53|0
1745934900000|2025-04-29 13:55:00|2037.61|2031.61|2034.06|2028.06|2039.49|2033.49|2034.06|2028.06|0
1745935200000|2025-04-29 14:00:00|2033.88|2027.88|2040.62|2034.62|2042.26|2036.26|2031.39|2025.39|0
1745935500000|2025-04-29 14:05:00|2040.56|2034.56|2041.62|2035.62|2046.43|2040.43|2039.19|2033.19|0
1745935800000|2025-04-29 14:10:00|2041.67|2035.67|2038.7|2032.7|2042.65|2036.65|2036.83|2030.83|0
1745936100000|2025-04-29 14:15:00|2038.66|2032.66|2033.56|2027.56|2038.66|2032.66|2033.38|2027.38|0
1745936400000|2025-04-29 14:20:00|2033.71|2027.71|2029.86|2023.86|2034.13|2028.13|2027.57|2021.57|0
1745936700000|2025-04-29 14:25:00|2029.89|2023.89|2026.36|2020.36|2029.98|2023.98|2024.26|2018.26|0
1745937000000|2025-04-29 14:30:00|2026.35|2020.35|2034|2028|2034.98|2028.98|2026.35|2020.35|0
1745937300000|2025-04-29 14:35:00|2034.17|2028.17|2041.87|2035.87|2041.97|2035.97|2034.1|2028.1|0
1745937600000|2025-04-29 14:40:00|2041.88|2035.88|2038.37|2032.37|2043.32|2037.32|2036.82|2030.82|0
1745937900000|2025-04-29 14:45:00|2038.3|2032.3|2037.73|2031.73|2040.8|2034.8|2036.95|2030.95|0
1745938200000|2025-04-29 14:50:00|2037.8|2031.8|2038.7|2032.7|2038.88|2032.88|2034.96|2028.96|0
1745938500000|2025-04-29 14:55:00|2038.75|2032.75|2042.56|2036.56|2044.55|2038.55|2038.75|2032.75|0
1745938800000|2025-04-29 15:00:00|2042.54|2036.54|2041.87|2035.87|2046.5|2040.5|2041.47|2035.47|0
1745939100000|2025-04-29 15:05:00|2042.12|2036.12|2043.21|2037.21|2044.52|2038.52|2040.66|2034.66|0
1745939400000|2025-04-29 15:10:00|2043.22|2037.22|2039.26|2033.26|2043.37|2037.37|2038.19|2032.19|0
1745939700000|2025-04-29 15:15:00|2039.25|2033.25|2037.56|2031.56|2041.11|2035.11|2037.4|2031.4|0
1745940000000|2025-04-29 15:20:00|2037.46|2031.46|2037.12|2031.12|2040.08|2034.08|2036.43|2030.43|0
1745940300000|2025-04-29 15:25:00|2037.13|2031.13|2040.51|2034.51|2041.51|2035.51|2036.85|2030.85|0
1745940600000|2025-04-29 15:30:00|2040.5|2034.5|2034.43|2028.43|2040.5|2034.5|2033.53|2027.53|0
1745940900000|2025-04-29 15:35:00|2034.69|2028.69|2039.73|2033.73|2039.73|2033.73|2032.73|2026.73|0
1745941200000|2025-04-29 15:40:00|2039.72|2033.72|2041.81|2035.81|2042.83|2036.83|2038.42|2032.42|0
1745941500000|2025-04-29 15:45:00|2041.91|2035.91|2040.66|2034.66|2042.63|2036.63|2039.95|2033.95|0
1745941800000|2025-04-29 15:50:00|2040.67|2034.67|2039.1|2033.1|2041.84|2035.84|2038.3|2032.3|0
1745942100000|2025-04-29 15:55:00|2039.18|2033.18|2036.3|2030.3|2039.46|2033.46|2035.86|2029.86|0
1745942400000|2025-04-29 16:00:00|2036.31|2030.31|2040.46|2034.46|2040.94|2034.94|2036.31|2030.31|0
1745942700000|2025-04-29 16:05:00|2040.54|2034.54|2042.45|2036.45|2043.25|2037.25|2039.96|2033.96|0
1745943000000|2025-04-29 16:10:00|2042.61|2036.61|2040.1|2034.1|2042.61|2036.61|2040.1|2034.1|0
1745943300000|2025-04-29 16:15:00|2039.95|2033.95|2035.92|2029.92|2039.97|2033.97|2035.61|2029.61|0
1745943600000|2025-04-29 16:20:00|2035.93|2029.93|2037.44|2031.44|2037.88|2031.88|2035.33|2029.33|0
1745943900000|2025-04-29 16:25:00|2037.27|2031.27|2036.44|2030.44|2037.3|2031.3|2035.59|2029.59|0
1745944200000|2025-04-29 16:30:00|2036.42|2030.42|2039.41|2033.41|2039.5|2033.5|2034.99|2028.99|0
1745944500000|2025-04-29 16:35:00|2039.37|2033.37|2037.68|2031.68|2040.92|2034.92|2037.44|2031.44|0
1745944800000|2025-04-29 16:40:00|2037.7|2031.7|2041.2|2035.2|2041.36|2035.36|2037.68|2031.68|0
1745945100000|2025-04-29 16:45:00|2041.24|2035.24|2033.17|2027.17|2041.24|2035.24|2032.82|2026.82|0
1745945400000|2025-04-29 16:50:00|2033.2|2027.2|2034.25|2028.25|2034.68|2028.68|2032.83|2026.83|0
1745945700000|2025-04-29 16:55:00|2034.23|2028.23|2031.68|2025.68|2034.25|2028.25|2029.39|2023.39|0
1745946000000|2025-04-29 17:00:00|2031.66|2025.66|2033.7|2027.7|2033.7|2027.7|2030.58|2024.58|0
1745946300000|2025-04-29 17:05:00|2033.73|2027.73|2032.94|2026.94|2034.46|2028.46|2032.94|2026.94|0
1745946600000|2025-04-29 17:10:00|2032.89|2026.89|2033.64|2027.64|2033.68|2027.68|2030.7|2024.7|0
1745946900000|2025-04-29 17:15:00|2033.65|2027.65|2039.34|2033.34|2039.48|2033.48|2033.42|2027.42|0
1745947200000|2025-04-29 17:20:00|2039.35|2033.35|2039.92|2033.92|2040.66|2034.66|2038.86|2032.86|0
1745947500000|2025-04-29 17:25:00|2039.93|2033.93|2039.5|2033.5|2040.86|2034.86|2037.79|2031.79|0
1745947800000|2025-04-29 17:30:00|2039.55|2033.55|2039.62|2033.62|2040.54|2034.54|2039.48|2033.48|0
1745948100000|2025-04-29 17:35:00|2039.61|2033.61|2042.31|2036.31|2042.7|2036.7|2039.41|2033.41|0
1745948400000|2025-04-29 17:40:00|2042.33|2036.33|2044.81|2038.81|2045.26|2039.26|2042.33|2036.33|0
1745948700000|2025-04-29 17:45:00|2044.75|2038.75|2050.8|2044.8|2050.86|2044.86|2043.91|2037.91|0
1745949000000|2025-04-29 17:50:00|2050.81|2044.81|2049.95|2043.95|2051.19|2045.19|2048.37|2042.37|0
1745949300000|2025-04-29 17:55:00|2049.93|2043.93|2048.91|2042.91|2051.76|2045.76|2048.81|2042.81|0
1745949600000|2025-04-29 18:00:00|2048.92|2042.92|2051.91|2045.91|2051.91|2045.91|2048.66|2042.66|0
1745949900000|2025-04-29 18:05:00|2051.95|2045.95|2051.31|2045.31|2053.1|2047.1|2050.55|2044.55|0
1745950200000|2025-04-29 18:10:00|2051.28|2045.28|2051.67|2045.67|2051.71|2045.71|2049.77|2043.77|0
1745950500000|2025-04-29 18:15:00|2051.66|2045.66|2052.48|2046.48|2054.12|2048.12|2051.45|2045.45|0
1745950800000|2025-04-29 18:20:00|2052.44|2046.44|2053.07|2047.07|2053.41|2047.41|2050.24|2044.24|0
1745951100000|2025-04-29 18:25:00|2052.93|2046.93|2053.79|2047.79|2054.54|2048.54|2051.94|2045.94|0
1745951400000|2025-04-29 18:30:00|2053.95|2047.95|2052.64|2046.64|2054.45|2048.45|2050.91|2044.91|0
1745951700000|2025-04-29 18:35:00|2052.65|2046.65|2053.89|2047.89|2054.29|2048.29|2052.53|2046.53|0
1745952000000|2025-04-29 18:40:00|2053.85|2047.85|2053.74|2047.74|2054.07|2048.07|2051.96|2045.96|0
1745952300000|2025-04-29 18:45:00|2053.75|2047.75|2052.53|2046.53|2053.75|2047.75|2051.39|2045.39|0
1745952600000|2025-04-29 18:50:00|2052.59|2046.59|2051.69|2045.69|2052.61|2046.61|2050.39|2044.39|0
1745952900000|2025-04-29 18:55:00|2051.71|2045.71|2051.61|2045.61|2053.06|2047.06|2051.52|2045.52|0
1746019800000|2025-04-30 13:30:00|1991.02|1988.02|1996.34|1993.34|1997.71|1994.71|1989.25|1986.25|0
1746020100000|2025-04-30 13:35:00|1996.37|1993.37|1987.68|1984.68|1998.05|1995.05|1987.32|1984.32|0
1746020400000|2025-04-30 13:40:00|1988.12|1985.12|1989.01|1986.01|1991.05|1988.05|1980.78|1977.78|0
1746020700000|2025-04-30 13:45:00|1989.8|1986.8|1997.03|1994.03|1997.03|1994.03|1987.2|1984.2|0
1746021000000|2025-04-30 13:50:00|1997.24|1994.24|1990.7|1987.7|1997.24|1994.24|1990.45|1987.45|0
1746021300000|2025-04-30 13:55:00|1990.78|1987.78|1983.58|1980.58|1993.62|1990.62|1982.15|1979.15|0
1746021600000|2025-04-30 14:00:00|1983.52|1980.52|1992.61|1989.61|1994.31|1991.31|1982.03|1979.03|0
1746021900000|2025-04-30 14:05:00|1992.63|1989.63|1998.53|1995.53|1998.71|1995.71|1989.49|1986.49|0
1746022200000|2025-04-30 14:10:00|1998.52|1995.52|2002.9|1999.9|2003.13|2000.13|1995.35|1992.35|0
1746022500000|2025-04-30 14:15:00|2002.86|1999.86|2006.34|2003.34|2006.34|2003.34|2000.96|1997.96|0
1746022800000|2025-04-30 14:20:00|2006.23|2003.23|2009.47|2006.47|2009.47|2006.47|2004.4|2001.4|0
1746023100000|2025-04-30 14:25:00|2009.59|2006.59|2010.45|2007.45|2010.95|2007.95|2007.42|2004.42|0
1746023400000|2025-04-30 14:30:00|2010.67|2007.67|2013.71|2010.71|2015.4|2012.4|2009.73|2006.73|0
1746023700000|2025-04-30 14:35:00|2013.57|2010.57|2010.32|2007.32|2013.57|2010.57|2008.5|2005.5|0
1746024000000|2025-04-30 14:40:00|2010.39|2007.39|2014.65|2011.65|2014.85|2011.85|2005.23|2002.23|0
1746024300000|2025-04-30 14:45:00|2014.32|2011.32|2009.84|2006.84|2014.32|2011.32|2009.25|2006.25|0
1746024600000|2025-04-30 14:50:00|2009.88|2006.88|2009.29|2006.29|2012.45|2009.45|2006.08|2003.08|0
1746024900000|2025-04-30 14:55:00|2009.28|2006.28|2009.7|2006.7|2012.89|2009.89|2007.08|2004.08|0
1746025200000|2025-04-30 15:00:00|2009.86|2006.86|2016.48|2013.48|2017.36|2014.36|2009.7|2006.7|0
1746025500000|2025-04-30 15:05:00|2016.72|2013.72|2018.99|2015.99|2019.39|2016.39|2015.25|2012.25|0
1746025800000|2025-04-30 15:10:00|2019|2016|2018.9|2015.9|2020.76|2017.76|2018.48|2015.48|0
1746026100000|2025-04-30 15:15:00|2018.8|2015.8|2020.47|2017.47|2021.03|2018.03|2018.28|2015.28|0
1746026400000|2025-04-30 15:20:00|2020.17|2017.17|2018.95|2015.95|2023.21|2020.21|2018.65|2015.65|0
1746026700000|2025-04-30 15:25:00|2018.89|2015.89|2019.48|2016.48|2020.17|2017.17|2015.33|2012.33|0
1746027000000|2025-04-30 15:30:00|2019.57|2016.57|2021.64|2018.64|2022.01|2019.01|2018.94|2015.94|0
1746027300000|2025-04-30 15:35:00|2021.91|2018.91|2020.54|2017.54|2023|2020|2019.4|2016.4|0
1746027600000|2025-04-30 15:40:00|2020.5|2017.5|2025.51|2022.51|2025.51|2022.51|2019.44|2016.44|0
1746027900000|2025-04-30 15:45:00|2025.49|2022.49|2024.88|2021.88|2026.46|2023.46|2023.64|2020.64|0
1746028200000|2025-04-30 15:50:00|2024.92|2021.92|2024.91|2021.91|2026|2023|2022.4|2019.4|0
1746028500000|2025-04-30 15:55:00|2024.88|2021.88|2027.44|2024.44|2028.26|2025.26|2023.74|2020.74|0
1746028800000|2025-04-30 16:00:00|2027.49|2024.49|2027.83|2024.83|2028.79|2025.79|2026.2|2023.2|0
1746029100000|2025-04-30 16:05:00|2027.87|2024.87|2027.54|2024.54|2031.51|2028.51|2027.19|2024.19|0
1746029400000|2025-04-30 16:10:00|2027.51|2024.51|2024.71|2021.71|2027.78|2024.78|2024.52|2021.52|0
1746029700000|2025-04-30 16:15:00|2024.65|2021.65|2020.61|2017.61|2025.16|2022.16|2020.61|2017.61|0
1746030000000|2025-04-30 16:20:00|2020.52|2017.52|2017.92|2014.92|2020.91|2017.91|2017.39|2014.39|0
1746030300000|2025-04-30 16:25:00|2017.81|2014.81|2017.41|2014.41|2017.84|2014.84|2015.58|2012.58|0
1746030600000|2025-04-30 16:30:00|2017.31|2014.31|2016.01|2013.01|2017.6|2014.6|2015.42|2012.42|0
1746030900000|2025-04-30 16:35:00|2015.99|2012.99|2022.77|2019.77|2022.77|2019.77|2014.39|2011.39|0
1746031200000|2025-04-30 16:40:00|2022.7|2019.7|2022.38|2019.38|2024.17|2021.17|2022.19|2019.19|0
1746031500000|2025-04-30 16:45:00|2022.39|2019.39|2021.5|2018.5|2022.49|2019.49|2020.58|2017.58|0
1746031800000|2025-04-30 16:50:00|2021.48|2018.48|2023.37|2020.37|2023.37|2020.37|2020.93|2017.93|0
1746032100000|2025-04-30 16:55:00|2023.36|2020.36|2024.21|2021.21|2024.79|2021.79|2022.68|2019.68|0
1746032400000|2025-04-30 17:00:00|2024.24|2021.24|2024.84|2021.84|2027.27|2024.27|2024.24|2021.24|0
1746032700000|2025-04-30 17:05:00|2024.8|2021.8|2020.27|2017.27|2024.99|2021.99|2020.26|2017.26|0
1746033000000|2025-04-30 17:10:00|2020.25|2017.25|2017.04|2014.04|2020.25|2017.25|2014.28|2011.28|0
1746033300000|2025-04-30 17:15:00|2017.02|2014.02|2022.12|2019.12|2022.88|2019.88|2017|2014|0
1746033600000|2025-04-30 17:20:00|2022.15|2019.15|2022.78|2019.78|2022.8|2019.8|2021.96|2018.96|0
1746033900000|2025-04-30 17:25:00|2022.69|2019.69|2028.8|2025.8|2029.01|2026.01|2022.69|2019.69|0
1746034200000|2025-04-30 17:30:00|2028.52|2025.52|2031.51|2028.51|2031.51|2028.51|2028.46|2025.46|0
1746034500000|2025-04-30 17:35:00|2031.83|2028.83|2031.43|2028.43|2034.59|2031.59|2031.43|2028.43|0
1746034800000|2025-04-30 17:40:00|2031.39|2028.39|2033.78|2030.78|2033.78|2030.78|2030.92|2027.92|0
1746035100000|2025-04-30 17:45:00|2033.68|2030.68|2031.97|2028.97|2033.72|2030.72|2030.94|2027.94|0
1746035400000|2025-04-30 17:50:00|2031.91|2028.91|2033.48|2030.48|2034.08|2031.08|2031.91|2028.91|0
1746035700000|2025-04-30 17:55:00|2033.52|2030.52|2031.62|2028.62|2034.13|2031.13|2031.6|2028.6|0
1746036000000|2025-04-30 18:00:00|2031.71|2028.71|2030.08|2027.08|2031.83|2028.83|2029.12|2026.12|0
1746036300000|2025-04-30 18:05:00|2030.11|2027.11|2033.5|2030.5|2041.18|2038.18|2028.8|2025.8|0
1746036600000|2025-04-30 18:10:00|2033.6|2030.6|2036.66|2033.66|2039.3|2036.3|2033.6|2030.6|0
1746036900000|2025-04-30 18:15:00|2036.65|2033.65|2040.05|2037.05|2040.05|2037.05|2036.15|2033.15|0
1746037200000|2025-04-30 18:20:00|2040.07|2037.07|2039.64|2036.64|2041.28|2038.28|2038.18|2035.18|0
1746037500000|2025-04-30 18:25:00|2039.55|2036.55|2037.42|2034.42|2041.6|2038.6|2035.01|2032.01|0
1746037800000|2025-04-30 18:30:00|2037.49|2034.49|2038.95|2035.95|2040.4|2037.4|2036.42|2033.42|0
1746038100000|2025-04-30 18:35:00|2038.88|2035.88|2034.62|2031.62|2038.88|2035.88|2034.57|2031.57|0
1746038400000|2025-04-30 18:40:00|2034.58|2031.58|2035.51|2032.51|2036.38|2033.38|2033.2|2030.2|0
1746038700000|2025-04-30 18:45:00|2035.59|2032.59|2042.49|2039.49|2043.23|2040.23|2035.53|2032.53|0
1746039000000|2025-04-30 18:50:00|2042.46|2039.46|2039.9|2036.9|2043.55|2040.55|2039.9|2036.9|0
1746039300000|2025-04-30 18:55:00|2039.88|2036.88|2035.48|2032.48|2040.66|2037.66|2035.48|2032.48|0
1746106200000|2025-05-01 13:30:00|2096.1|2093.1|2095.44|2092.44|2102.15|2099.15|2095.06|2092.06|0
1746106500000|2025-05-01 13:35:00|2095.46|2092.46|2091.59|2088.59|2099.32|2096.32|2091.58|2088.58|0
1746106800000|2025-05-01 13:40:00|2091.71|2088.71|2101.07|2098.07|2101.81|2098.81|2088.69|2085.69|0
1746107100000|2025-05-01 13:45:00|2101.05|2098.05|2106.76|2103.76|2109.91|2106.91|2100.68|2097.68|0
1746107400000|2025-05-01 13:50:00|2106.77|2103.77|2104.53|2101.53|2111.91|2108.91|2104.53|2101.53|0
1746107700000|2025-05-01 13:55:00|2104.63|2101.63|2091.38|2088.38|2104.94|2101.94|2091.38|2088.38|0
1746108000000|2025-05-01 14:00:00|2090.81|2087.81|2096.19|2093.19|2099.83|2096.83|2089.48|2086.48|0
1746108300000|2025-05-01 14:05:00|2096.03|2093.03|2098.79|2095.79|2103.97|2100.97|2096.03|2093.03|0
1746108600000|2025-05-01 14:10:00|2098.76|2095.76|2094.8|2091.8|2099.29|2096.29|2090.26|2087.26|0
1746108900000|2025-05-01 14:15:00|2094.89|2091.89|2103.04|2100.04|2104.47|2101.47|2094.61|2091.61|0
1746109200000|2025-05-01 14:20:00|2102.99|2099.99|2107.22|2104.22|2108.18|2105.18|2102.83|2099.83|0
1746109500000|2025-05-01 14:25:00|2107.35|2104.35|2109.24|2106.24|2109.49|2106.49|2105.64|2102.64|0
1746109800000|2025-05-01 14:30:00|2109.1|2106.1|2109.12|2106.12|2110.63|2107.63|2106.28|2103.28|0
1746110100000|2025-05-01 14:35:00|2109.27|2106.27|2112.02|2109.02|2112.13|2109.13|2109.25|2106.25|0
1746110400000|2025-05-01 14:40:00|2112.03|2109.03|2107.54|2104.54|2114.25|2111.25|2107.43|2104.43|0
1746110700000|2025-05-01 14:45:00|2107.59|2104.59|2112.86|2109.86|2112.89|2109.89|2107.53|2104.53|0
1746111000000|2025-05-01 14:50:00|2112.79|2109.79|2112.64|2109.64|2113.19|2110.19|2109.74|2106.74|0
1746111300000|2025-05-01 14:55:00|2112.74|2109.74|2119.25|2116.25|2119.26|2116.26|2112.72|2109.72|0
1746111600000|2025-05-01 15:00:00|2119.19|2116.19|2118.81|2115.81|2119.85|2116.85|2116.12|2113.12|0
1746111900000|2025-05-01 15:05:00|2118.95|2115.95|2119.26|2116.26|2120.9|2117.9|2118.25|2115.25|0
1746112200000|2025-05-01 15:10:00|2119.33|2116.33|2120.17|2117.17|2120.56|2117.56|2118.4|2115.4|0
1746112500000|2025-05-01 15:15:00|2120.09|2117.09|2123.75|2120.75|2125.45|2122.45|2119.22|2116.22|0
1746112800000|2025-05-01 15:20:00|2123.79|2120.79|2116.44|2113.44|2123.9|2120.9|2115.87|2112.87|0
1746113100000|2025-05-01 15:25:00|2116.42|2113.42|2117.71|2114.71|2119.49|2116.49|2115.18|2112.18|0
1746113400000|2025-05-01 15:30:00|2117.68|2114.68|2115.12|2112.12|2118.91|2115.91|2114.35|2111.35|0
1746113700000|2025-05-01 15:35:00|2115.13|2112.13|2115.7|2112.7|2116.82|2113.82|2113.61|2110.61|0
1746114000000|2025-05-01 15:40:00|2115.87|2112.87|2110.63|2107.63|2116.46|2113.46|2110.37|2107.37|0
1746114300000|2025-05-01 15:45:00|2110.6|2107.6|2110.67|2107.67|2112|2109|2108.28|2105.28|0
1746114600000|2025-05-01 15:50:00|2110.64|2107.64|2106.64|2103.64|2110.64|2107.64|2106.64|2103.64|0
1746114900000|2025-05-01 15:55:00|2106.66|2103.66|2104.11|2101.11|2106.66|2103.66|2101.28|2098.28|0
1746115200000|2025-05-01 16:00:00|2104.1|2101.1|2103.82|2100.82|2106.72|2103.72|2102.91|2099.91|0
1746115500000|2025-05-01 16:05:00|2103.67|2100.67|2106.11|2103.11|2106.54|2103.54|2102.85|2099.85|0
1746115800000|2025-05-01 16:10:00|2106.06|2103.06|2103.03|2100.03|2106.23|2103.23|2102.06|2099.06|0
1746116100000|2025-05-01 16:15:00|2103.05|2100.05|2098.55|2095.55|2103.05|2100.05|2095.63|2092.63|0
1746116400000|2025-05-01 16:20:00|2098.6|2095.6|2097.93|2094.93|2099.87|2096.87|2096.78|2093.78|0
1746116700000|2025-05-01 16:25:00|2097.9|2094.9|2102.46|2099.46|2103.34|2100.34|2097.13|2094.13|0
1746117000000|2025-05-01 16:30:00|2102.43|2099.43|2102.75|2099.75|2103.83|2100.83|2101.14|2098.14|0
1746117300000|2025-05-01 16:35:00|2102.88|2099.88|2105.28|2102.28|2106.45|2103.45|2102.73|2099.73|0
1746117600000|2025-05-01 16:40:00|2105.25|2102.25|2103.67|2100.67|2105.25|2102.25|2101.17|2098.17|0
1746117900000|2025-05-01 16:45:00|2103.63|2100.63|2099.95|2096.95|2103.63|2100.63|2099.81|2096.81|0
1746118200000|2025-05-01 16:50:00|2100|2097|2099.51|2096.51|2102.65|2099.65|2097.23|2094.23|0
1746118500000|2025-05-01 16:55:00|2099.45|2096.45|2099.13|2096.13|2101.8|2098.8|2098.94|2095.94|0
1746118800000|2025-05-01 17:00:00|2099.12|2096.12|2106.04|2103.04|2106.15|2103.15|2099.01|2096.01|0
1746119100000|2025-05-01 17:05:00|2106.05|2103.05|2109.47|2106.47|2109.53|2106.53|2105.08|2102.08|0
1746119400000|2025-05-01 17:10:00|2109.45|2106.45|2108.38|2105.38|2109.8|2106.8|2107.68|2104.68|0
1746119700000|2025-05-01 17:15:00|2108.39|2105.39|2109.94|2106.94|2110.95|2107.95|2108.36|2105.36|0
1746120000000|2025-05-01 17:20:00|2109.98|2106.98|2110.91|2107.91|2112.94|2109.94|2109.95|2106.95|0
1746120300000|2025-05-01 17:25:00|2110.94|2107.94|2108.52|2105.52|2111.48|2108.48|2107.55|2104.55|0
1746120600000|2025-05-01 17:30:00|2108.49|2105.49|2107.59|2104.59|2108.75|2105.75|2106.56|2103.56|0
1746120900000|2025-05-01 17:35:00|2107.58|2104.58|2104.35|2101.35|2107.95|2104.95|2104.02|2101.02|0
1746121200000|2025-05-01 17:40:00|2104.43|2101.43|2100.07|2097.07|2104.75|2101.75|2098.54|2095.54|0
1746121500000|2025-05-01 17:45:00|2100.05|2097.05|2103.38|2100.38|2103.51|2100.51|2098.72|2095.72|0
1746121800000|2025-05-01 17:50:00|2103.48|2100.48|2104.31|2101.31|2105.02|2102.02|2101.18|2098.18|0
1746122100000|2025-05-01 17:55:00|2104.29|2101.29|2105.35|2102.35|2105.82|2102.82|2101.88|2098.88|0
1746122400000|2025-05-01 18:00:00|2105.37|2102.37|2106.65|2103.65|2107.49|2104.49|2105.06|2102.06|0
1746122700000|2025-05-01 18:05:00|2106.66|2103.66|2110.71|2107.71|2110.96|2107.96|2106.07|2103.07|0
1746123000000|2025-05-01 18:10:00|2110.66|2107.66|2109.93|2106.93|2111.01|2108.01|2109.37|2106.37|0
1746123300000|2025-05-01 18:15:00|2109.89|2106.89|2111.11|2108.11|2111.72|2108.72|2109.77|2106.77|0
1746123600000|2025-05-01 18:20:00|2111|2108|2108.45|2105.45|2111.09|2108.09|2107.75|2104.75|0
1746123900000|2025-05-01 18:25:00|2108.43|2105.43|2110.03|2107.03|2110.13|2107.13|2106.54|2103.54|0
1746124200000|2025-05-01 18:30:00|2109.95|2106.95|2110.93|2107.93|2111.23|2108.23|2109.49|2106.49|0
1746124500000|2025-05-01 18:35:00|2110.91|2107.91|2109.04|2106.04|2110.91|2107.91|2108.62|2105.62|0
1746124800000|2025-05-01 18:40:00|2109.01|2106.01|2110.34|2107.34|2110.4|2107.4|2107.17|2104.17|0
1746125100000|2025-05-01 18:45:00|2110.38|2107.38|2112.35|2109.35|2112.63|2109.63|2109.9|2106.9|0
1746125400000|2025-05-01 18:50:00|2112.36|2109.36|2111.54|2108.54|2114.99|2111.99|2111.41|2108.41|0
1746125700000|2025-05-01 18:55:00|2111.43|2108.43|2109.52|2106.52|2111.77|2108.77|2109.41|2106.41|0
1746106200000|2025-05-01 13:30:00|2096.1|2093.1|2095.44|2092.44|2102.15|2099.15|2095.06|2092.06|0
1746106500000|2025-05-01 13:35:00|2095.46|2092.46|2091.59|2088.59|2099.32|2096.32|2091.58|2088.58|0
1746106800000|2025-05-01 13:40:00|2091.71|2088.71|2101.07|2098.07|2101.81|2098.81|2088.69|2085.69|0
1746107100000|2025-05-01 13:45:00|2101.05|2098.05|2106.76|2103.76|2109.91|2106.91|2100.68|2097.68|0
1746107400000|2025-05-01 13:50:00|2106.77|2103.77|2104.53|2101.53|2111.91|2108.91|2104.53|2101.53|0
1746107700000|2025-05-01 13:55:00|2104.63|2101.63|2091.38|2088.38|2104.94|2101.94|2091.38|2088.38|0
1746108000000|2025-05-01 14:00:00|2090.81|2087.81|2096.19|2093.19|2099.83|2096.83|2089.48|2086.48|0
1746108300000|2025-05-01 14:05:00|2096.03|2093.03|2098.79|2095.79|2103.97|2100.97|2096.03|2093.03|0
1746108600000|2025-05-01 14:10:00|2098.76|2095.76|2094.8|2091.8|2099.29|2096.29|2090.26|2087.26|0
1746108900000|2025-05-01 14:15:00|2094.89|2091.89|2103.04|2100.04|2104.47|2101.47|2094.61|2091.61|0
1746109200000|2025-05-01 14:20:00|2102.99|2099.99|2107.22|2104.22|2108.18|2105.18|2102.83|2099.83|0
1746109500000|2025-05-01 14:25:00|2107.35|2104.35|2109.24|2106.24|2109.49|2106.49|2105.64|2102.64|0
1746109800000|2025-05-01 14:30:00|2109.1|2106.1|2109.12|2106.12|2110.63|2107.63|2106.28|2103.28|0
1746110100000|2025-05-01 14:35:00|2109.27|2106.27|2112.02|2109.02|2112.13|2109.13|2109.25|2106.25|0
1746110400000|2025-05-01 14:40:00|2112.03|2109.03|2107.54|2104.54|2114.25|2111.25|2107.43|2104.43|0
1746110700000|2025-05-01 14:45:00|2107.59|2104.59|2112.86|2109.86|2112.89|2109.89|2107.53|2104.53|0
1746111000000|2025-05-01 14:50:00|2112.79|2109.79|2112.64|2109.64|2113.19|2110.19|2109.74|2106.74|0
1746111300000|2025-05-01 14:55:00|2112.74|2109.74|2119.25|2116.25|2119.26|2116.26|2112.72|2109.72|0
1746111600000|2025-05-01 15:00:00|2119.19|2116.19|2118.81|2115.81|2119.85|2116.85|2116.12|2113.12|0
1746111900000|2025-05-01 15:05:00|2118.95|2115.95|2119.26|2116.26|2120.9|2117.9|2118.25|2115.25|0
1746112200000|2025-05-01 15:10:00|2119.33|2116.33|2120.17|2117.17|2120.56|2117.56|2118.4|2115.4|0
1746112500000|2025-05-01 15:15:00|2120.09|2117.09|2123.75|2120.75|2125.45|2122.45|2119.22|2116.22|0
1746112800000|2025-05-01 15:20:00|2123.79|2120.79|2116.44|2113.44|2123.9|2120.9|2115.87|2112.87|0
1746113100000|2025-05-01 15:25:00|2116.42|2113.42|2117.71|2114.71|2119.49|2116.49|2115.18|2112.18|0
1746113400000|2025-05-01 15:30:00|2117.68|2114.68|2115.12|2112.12|2118.91|2115.91|2114.35|2111.35|0
1746113700000|2025-05-01 15:35:00|2115.13|2112.13|2115.7|2112.7|2116.82|2113.82|2113.61|2110.61|0
1746114000000|2025-05-01 15:40:00|2115.87|2112.87|2110.63|2107.63|2116.46|2113.46|2110.37|2107.37|0
1746114300000|2025-05-01 15:45:00|2110.6|2107.6|2110.67|2107.67|2112|2109|2108.28|2105.28|0
1746114600000|2025-05-01 15:50:00|2110.64|2107.64|2106.64|2103.64|2110.64|2107.64|2106.64|2103.64|0
1746114900000|2025-05-01 15:55:00|2106.66|2103.66|2104.11|2101.11|2106.66|2103.66|2101.28|2098.28|0
1746115200000|2025-05-01 16:00:00|2104.1|2101.1|2103.82|2100.82|2106.72|2103.72|2102.91|2099.91|0
1746115500000|2025-05-01 16:05:00|2103.67|2100.67|2106.11|2103.11|2106.54|2103.54|2102.85|2099.85|0
1746115800000|2025-05-01 16:10:00|2106.06|2103.06|2103.03|2100.03|2106.23|2103.23|2102.06|2099.06|0
1746116100000|2025-05-01 16:15:00|2103.05|2100.05|2098.55|2095.55|2103.05|2100.05|2095.63|2092.63|0
1746116400000|2025-05-01 16:20:00|2098.6|2095.6|2097.93|2094.93|2099.87|2096.87|2096.78|2093.78|0
1746116700000|2025-05-01 16:25:00|2097.9|2094.9|2102.46|2099.46|2103.34|2100.34|2097.13|2094.13|0
1746117000000|2025-05-01 16:30:00|2102.43|2099.43|2102.75|2099.75|2103.83|2100.83|2101.14|2098.14|0
1746117300000|2025-05-01 16:35:00|2102.88|2099.88|2105.28|2102.28|2106.45|2103.45|2102.73|2099.73|0
1746117600000|2025-05-01 16:40:00|2105.25|2102.25|2103.67|2100.67|2105.25|2102.25|2101.17|2098.17|0
1746117900000|2025-05-01 16:45:00|2103.63|2100.63|2099.95|2096.95|2103.63|2100.63|2099.81|2096.81|0
1746118200000|2025-05-01 16:50:00|2100|2097|2099.51|2096.51|2102.65|2099.65|2097.23|2094.23|0
1746118500000|2025-05-01 16:55:00|2099.45|2096.45|2099.13|2096.13|2101.8|2098.8|2098.94|2095.94|0
1746118800000|2025-05-01 17:00:00|2099.12|2096.12|2106.04|2103.04|2106.15|2103.15|2099.01|2096.01|0
1746119100000|2025-05-01 17:05:00|2106.05|2103.05|2109.47|2106.47|2109.53|2106.53|2105.08|2102.08|0
1746119400000|2025-05-01 17:10:00|2109.45|2106.45|2108.38|2105.38|2109.8|2106.8|2107.68|2104.68|0
1746119700000|2025-05-01 17:15:00|2108.39|2105.39|2109.94|2106.94|2110.95|2107.95|2108.36|2105.36|0
1746120000000|2025-05-01 17:20:00|2109.98|2106.98|2110.91|2107.91|2112.94|2109.94|2109.95|2106.95|0
1746120300000|2025-05-01 17:25:00|2110.94|2107.94|2108.52|2105.52|2111.48|2108.48|2107.55|2104.55|0
1746120600000|2025-05-01 17:30:00|2108.49|2105.49|2107.59|2104.59|2108.75|2105.75|2106.56|2103.56|0
1746120900000|2025-05-01 17:35:00|2107.58|2104.58|2104.35|2101.35|2107.95|2104.95|2104.02|2101.02|0
1746121200000|2025-05-01 17:40:00|2104.43|2101.43|2100.07|2097.07|2104.75|2101.75|2098.54|2095.54|0
1746121500000|2025-05-01 17:45:00|2100.05|2097.05|2103.38|2100.38|2103.51|2100.51|2098.72|2095.72|0
1746121800000|2025-05-01 17:50:00|2103.48|2100.48|2104.31|2101.31|2105.02|2102.02|2101.18|2098.18|0
1746122100000|2025-05-01 17:55:00|2104.29|2101.29|2105.35|2102.35|2105.82|2102.82|2101.88|2098.88|0
1746122400000|2025-05-01 18:00:00|2105.37|2102.37|2106.65|2103.65|2107.49|2104.49|2105.06|2102.06|0
1746122700000|2025-05-01 18:05:00|2106.66|2103.66|2110.71|2107.71|2110.96|2107.96|2106.07|2103.07|0
1746123000000|2025-05-01 18:10:00|2110.66|2107.66|2109.93|2106.93|2111.01|2108.01|2109.37|2106.37|0
1746123300000|2025-05-01 18:15:00|2109.89|2106.89|2111.11|2108.11|2111.72|2108.72|2109.77|2106.77|0
1746123600000|2025-05-01 18:20:00|2111|2108|2108.45|2105.45|2111.09|2108.09|2107.75|2104.75|0
1746123900000|2025-05-01 18:25:00|2108.43|2105.43|2110.03|2107.03|2110.13|2107.13|2106.54|2103.54|0
1746124200000|2025-05-01 18:30:00|2109.95|2106.95|2110.93|2107.93|2111.23|2108.23|2109.49|2106.49|0
1746124500000|2025-05-01 18:35:00|2110.91|2107.91|2109.04|2106.04|2110.91|2107.91|2108.62|2105.62|0
1746124800000|2025-05-01 18:40:00|2109.01|2106.01|2110.34|2107.34|2110.4|2107.4|2107.17|2104.17|0
1746125100000|2025-05-01 18:45:00|2110.38|2107.38|2112.35|2109.35|2112.63|2109.63|2109.9|2106.9|0
1746125400000|2025-05-01 18:50:00|2112.36|2109.36|2111.54|2108.54|2114.99|2111.99|2111.41|2108.41|0
1746125700000|2025-05-01 18:55:00|2111.43|2108.43|2109.52|2106.52|2111.77|2108.77|2109.41|2106.41|0
1746192600000|2025-05-02 13:30:00|2133.78|2130.78|2132.65|2129.65|2135.73|2132.73|2132.03|2129.03|0
1746192900000|2025-05-02 13:35:00|2131.68|2128.68|2132.39|2129.39|2133.52|2130.52|2124.39|2121.39|0
1746193200000|2025-05-02 13:40:00|2132.63|2129.63|2136.13|2133.13|2137.87|2134.87|2132.32|2129.32|0
1746193500000|2025-05-02 13:45:00|2136.32|2133.32|2135.59|2132.59|2141.87|2138.87|2135.24|2132.24|0
1746193800000|2025-05-02 13:50:00|2135.58|2132.58|2136.65|2133.65|2142.82|2139.82|2132.94|2129.94|0
1746194100000|2025-05-02 13:55:00|2136.58|2133.58|2137.74|2134.74|2141.24|2138.24|2136.02|2133.02|0
1746194400000|2025-05-02 14:00:00|2137.76|2134.76|2144.42|2141.42|2147.88|2144.88|2137.7|2134.7|0
1746194700000|2025-05-02 14:05:00|2144.38|2141.38|2145.42|2142.42|2148.7|2145.7|2144.23|2141.23|0
1746195000000|2025-05-02 14:10:00|2145.49|2142.49|2146.3|2143.3|2146.74|2143.74|2140.9|2137.9|0
1746195300000|2025-05-02 14:15:00|2146.31|2143.31|2147.62|2144.62|2151.49|2148.49|2146.19|2143.19|0
1746195600000|2025-05-02 14:20:00|2147.69|2144.69|2147.28|2144.28|2147.69|2144.69|2142.85|2139.85|0
1746195900000|2025-05-02 14:25:00|2147.25|2144.25|2148.68|2145.68|2149.44|2146.44|2146.79|2143.79|0
1746196200000|2025-05-02 14:30:00|2148.82|2145.82|2148.55|2145.55|2148.82|2145.82|2142.21|2139.21|0
1746196500000|2025-05-02 14:35:00|2148.57|2145.57|2148.44|2145.44|2148.86|2145.86|2146.1|2143.1|0
1746196800000|2025-05-02 14:40:00|2148.48|2145.48|2143.07|2140.07|2149.38|2146.38|2142.47|2139.47|0
1746197100000|2025-05-02 14:45:00|2143.06|2140.06|2142.07|2139.07|2144.94|2141.94|2141.88|2138.88|0
1746197400000|2025-05-02 14:50:00|2142.09|2139.09|2143.05|2140.05|2143.83|2140.83|2139.12|2136.12|0
1746197700000|2025-05-02 14:55:00|2143.12|2140.12|2143.63|2140.63|2144.6|2141.6|2141.87|2138.87|0
1746198000000|2025-05-02 15:00:00|2143.65|2140.65|2142.97|2139.97|2145.5|2142.5|2142.34|2139.34|0
1746198300000|2025-05-02 15:05:00|2142.79|2139.79|2141.67|2138.67|2143.13|2140.13|2139.87|2136.87|0
1746198600000|2025-05-02 15:10:00|2141.52|2138.52|2141.21|2138.21|2143.66|2140.66|2140.81|2137.81|0
1746198900000|2025-05-02 15:15:00|2141.2|2138.2|2144.45|2141.45|2145.73|2142.73|2140.71|2137.71|0
1746199200000|2025-05-02 15:20:00|2144.43|2141.43|2142.75|2139.75|2145.26|2142.26|2141.21|2138.21|0
1746199500000|2025-05-02 15:25:00|2142.84|2139.84|2139.91|2136.91|2142.92|2139.92|2139.66|2136.66|0
1746199800000|2025-05-02 15:30:00|2139.89|2136.89|2144.39|2141.39|2144.88|2141.88|2137.94|2134.94|0
1746200100000|2025-05-02 15:35:00|2144.36|2141.36|2144.76|2141.76|2145.72|2142.72|2143.86|2140.86|0
1746200400000|2025-05-02 15:40:00|2144.98|2141.98|2147.96|2144.96|2148.13|2145.13|2144.02|2141.02|0
1746200700000|2025-05-02 15:45:00|2147.95|2144.95|2149.27|2146.27|2149.39|2146.39|2147.84|2144.84|0
1746201000000|2025-05-02 15:50:00|2149.28|2146.28|2147.84|2144.84|2149.37|2146.37|2147.05|2144.05|0
1746201300000|2025-05-02 15:55:00|2148|2145|2151.99|2148.99|2152.64|2149.64|2148|2145|0
1746201600000|2025-05-02 16:00:00|2152.09|2149.09|2158.62|2155.62|2158.63|2155.63|2152.07|2149.07|0
1746201900000|2025-05-02 16:05:00|2158.51|2155.51|2156.44|2153.44|2160|2157|2155.83|2152.83|0
1746202200000|2025-05-02 16:10:00|2156.45|2153.45|2160.51|2157.51|2161.1|2158.1|2155.72|2152.72|0
1746202500000|2025-05-02 16:15:00|2160.38|2157.38|2160.21|2157.21|2160.87|2157.87|2159.03|2156.03|0
1746202800000|2025-05-02 16:20:00|2160.16|2157.16|2157.67|2154.67|2160.89|2157.89|2157.67|2154.67|0
1746203100000|2025-05-02 16:25:00|2157.71|2154.71|2156.93|2153.93|2158.05|2155.05|2156.5|2153.5|0
1746203400000|2025-05-02 16:30:00|2156.98|2153.98|2159.97|2156.97|2160.28|2157.28|2156.8|2153.8|0
1746203700000|2025-05-02 16:35:00|2159.99|2156.99|2162.44|2159.44|2162.46|2159.46|2158.63|2155.63|0
1746204000000|2025-05-02 16:40:00|2162.45|2159.45|2161.32|2158.32|2162.7|2159.7|2159.97|2156.97|0
1746204300000|2025-05-02 16:45:00|2161.41|2158.41|2161.29|2158.29|2161.72|2158.72|2160.54|2157.54|0
1746204600000|2025-05-02 16:50:00|2161.27|2158.27|2159.47|2156.47|2161.53|2158.53|2158.5|2155.5|0
1746204900000|2025-05-02 16:55:00|2159.45|2156.45|2158.63|2155.63|2160.72|2157.72|2158.63|2155.63|0
1746205200000|2025-05-02 17:00:00|2158.58|2155.58|2158.29|2155.29|2159.42|2156.42|2156.78|2153.78|0
1746205500000|2025-05-02 17:05:00|2158.27|2155.27|2155.13|2152.13|2158.41|2155.41|2154.91|2151.91|0
1746205800000|2025-05-02 17:10:00|2155.1|2152.1|2154.76|2151.76|2156.15|2153.15|2154.18|2151.18|0
1746206100000|2025-05-02 17:15:00|2154.83|2151.83|2153.05|2150.05|2155.47|2152.47|2152.33|2149.33|0
1746206400000|2025-05-02 17:20:00|2153.19|2150.19|2153.08|2150.08|2156.92|2153.92|2153.08|2150.08|0
1746206700000|2025-05-02 17:25:00|2153|2150|2154.59|2151.59|2155.26|2152.26|2152.17|2149.17|0
1746207000000|2025-05-02 17:30:00|2154.5|2151.5|2153.66|2150.66|2154.94|2151.94|2153|2150|0
1746207300000|2025-05-02 17:35:00|2153.59|2150.59|2155.25|2152.25|2155.25|2152.25|2153.45|2150.45|0
1746207600000|2025-05-02 17:40:00|2155.34|2152.34|2154.87|2151.87|2155.37|2152.37|2153.03|2150.03|0
1746207900000|2025-05-02 17:45:00|2154.75|2151.75|2154.46|2151.46|2156.25|2153.25|2154.14|2151.14|0
1746208200000|2025-05-02 17:50:00|2154.43|2151.43|2154.48|2151.48|2155.06|2152.06|2152.74|2149.74|0
1746208500000|2025-05-02 17:55:00|2154.49|2151.49|2154.73|2151.73|2155.16|2152.16|2153.96|2150.96|0
1746208800000|2025-05-02 18:00:00|2154.69|2151.69|2157.34|2154.34|2157.58|2154.58|2154.59|2151.59|0
1746209100000|2025-05-02 18:05:00|2157.35|2154.35|2158.26|2155.26|2158.9|2155.9|2157.28|2154.28|0
1746209400000|2025-05-02 18:10:00|2158.27|2155.27|2157.27|2154.27|2159.07|2156.07|2157.26|2154.26|0
1746209700000|2025-05-02 18:15:00|2157.3|2154.3|2156.39|2153.39|2157.5|2154.5|2156.22|2153.22|0
1746210000000|2025-05-02 18:20:00|2156.34|2153.34|2157.38|2154.38|2157.54|2154.54|2156.1|2153.1|0
1746210300000|2025-05-02 18:25:00|2157.37|2154.37|2157.17|2154.17|2157.97|2154.97|2156.84|2153.84|0
1746210600000|2025-05-02 18:30:00|2157.14|2154.14|2159.04|2156.04|2159.04|2156.04|2157.14|2154.14|0
1746210900000|2025-05-02 18:35:00|2159.07|2156.07|2161.08|2158.08|2161.49|2158.49|2158.94|2155.94|0
1746211200000|2025-05-02 18:40:00|2161.12|2158.12|2161.33|2158.33|2161.61|2158.61|2160.02|2157.02|0
1746211500000|2025-05-02 18:45:00|2161.34|2158.34|2153.72|2150.72|2161.34|2158.34|2153.72|2150.72|0
1746211800000|2025-05-02 18:50:00|2153.71|2150.71|2157.11|2154.11|2157.28|2154.28|2153.67|2150.67|0
1746212100000|2025-05-02 18:55:00|2157.06|2154.06|2157.67|2154.67|2157.79|2154.79|2155.54|2152.54|0
1746451800000|2025-05-05 13:30:00|2136.65|2133.65|2143.2|2140.2|2143.37|2140.37|2136.58|2133.58|0
1746452100000|2025-05-05 13:35:00|2143.03|2140.03|2142.54|2139.54|2149.68|2146.68|2141.64|2138.64|0
1746452400000|2025-05-05 13:40:00|2142.73|2139.73|2144.4|2141.4|2147.29|2144.29|2139.74|2136.74|0
1746452700000|2025-05-05 13:45:00|2144.16|2141.16|2150.85|2147.85|2152.78|2149.78|2142.98|2139.98|0
1746453000000|2025-05-05 13:50:00|2150.9|2147.9|2149.25|2146.25|2151.69|2148.69|2146.74|2143.74|0
1746453300000|2025-05-05 13:55:00|2149.33|2146.33|2157.13|2154.13|2160.19|2157.19|2149.33|2146.33|0
1746453600000|2025-05-05 14:00:00|2156.94|2153.94|2156.59|2153.59|2165.22|2162.22|2156.56|2153.56|0
1746453900000|2025-05-05 14:05:00|2156.55|2153.55|2154.72|2151.72|2160.5|2157.5|2153.82|2150.82|0
1746454200000|2025-05-05 14:10:00|2154.75|2151.75|2151.55|2148.55|2155.39|2152.39|2148.37|2145.37|0
1746454500000|2025-05-05 14:15:00|2151.7|2148.7|2158.3|2155.3|2159.75|2156.75|2151.54|2148.54|0
1746454800000|2025-05-05 14:20:00|2158.35|2155.35|2152.32|2149.32|2159.81|2156.81|2151.57|2148.57|0
1746455100000|2025-05-05 14:25:00|2152.27|2149.27|2155.55|2152.55|2155.67|2152.67|2152.11|2149.11|0
1746455400000|2025-05-05 14:30:00|2155.53|2152.53|2150.67|2147.67|2156.33|2153.33|2150.6|2147.6|0
1746455700000|2025-05-05 14:35:00|2150.66|2147.66|2155.55|2152.55|2155.86|2152.86|2148.67|2145.67|0
1746456000000|2025-05-05 14:40:00|2155.42|2152.42|2156.5|2153.5|2157.27|2154.27|2154.4|2151.4|0
1746456300000|2025-05-05 14:45:00|2156.56|2153.56|2156.69|2153.69|2159.19|2156.19|2156.23|2153.23|0
1746456600000|2025-05-05 14:50:00|2156.71|2153.71|2156.82|2153.82|2157.4|2154.4|2155.05|2152.05|0
1746456900000|2025-05-05 14:55:00|2157.71|2154.71|2158.43|2155.43|2160.58|2157.58|2157.71|2154.71|0
1746457200000|2025-05-05 15:00:00|2158.42|2155.42|2162.36|2159.36|2162.38|2159.38|2157.93|2154.93|0
1746457500000|2025-05-05 15:05:00|2162.42|2159.42|2161.04|2158.04|2162.73|2159.73|2158.87|2155.87|0
1746457800000|2025-05-05 15:10:00|2160.91|2157.91|2160.91|2157.91|2161.16|2158.16|2158.68|2155.68|0
1746458100000|2025-05-05 15:15:00|2160.93|2157.93|2159.13|2156.13|2160.93|2157.93|2156.94|2153.94|0
1746458400000|2025-05-05 15:20:00|2159.23|2156.23|2159.9|2156.9|2160.94|2157.94|2159.14|2156.14|0
1746458700000|2025-05-05 15:25:00|2159.84|2156.84|2159.87|2156.87|2160.02|2157.02|2157.86|2154.86|0
1746459000000|2025-05-05 15:30:00|2159.98|2156.98|2156.9|2153.9|2160.27|2157.27|2156.9|2153.9|0
1746459300000|2025-05-05 15:35:00|2156.76|2153.76|2154.2|2151.2|2157.15|2154.15|2154.05|2151.05|0
1746459600000|2025-05-05 15:40:00|2154.54|2151.54|2157.03|2154.03|2158.71|2155.71|2154.54|2151.54|0
1746459900000|2025-05-05 15:45:00|2157.23|2154.23|2155.18|2152.18|2158.94|2155.94|2155.03|2152.03|0
1746460200000|2025-05-05 15:50:00|2155.15|2152.15|2158.9|2155.9|2159.73|2156.73|2155.07|2152.07|0
1746460500000|2025-05-05 15:55:00|2158.93|2155.93|2157.7|2154.7|2159.36|2156.36|2156.39|2153.39|0
1746460800000|2025-05-05 16:00:00|2157.78|2154.78|2160.02|2157.02|2160.12|2157.12|2156.92|2153.92|0
1746461100000|2025-05-05 16:05:00|2160.04|2157.04|2160.3|2157.3|2162.37|2159.37|2160.01|2157.01|0
1746461400000|2025-05-05 16:10:00|2160.32|2157.32|2160.95|2157.95|2161.36|2158.36|2160.2|2157.2|0
1746461700000|2025-05-05 16:15:00|2161|2158|2162.56|2159.56|2162.62|2159.62|2160.31|2157.31|0
1746462000000|2025-05-05 16:20:00|2162.53|2159.53|2164.06|2161.06|2164.38|2161.38|2161.87|2158.87|0
1746462300000|2025-05-05 16:25:00|2164.07|2161.07|2162.74|2159.74|2164.39|2161.39|2162.1|2159.1|0
1746462600000|2025-05-05 16:30:00|2162.62|2159.62|2160.5|2157.5|2162.97|2159.97|2160.44|2157.44|0
1746462900000|2025-05-05 16:35:00|2160.53|2157.53|2162.7|2159.7|2162.7|2159.7|2160.5|2157.5|0
1746463200000|2025-05-05 16:40:00|2162.9|2159.9|2164.43|2161.43|2164.51|2161.51|2162.9|2159.9|0
1746463500000|2025-05-05 16:45:00|2164.44|2161.44|2164.1|2161.1|2164.44|2161.44|2163.6|2160.6|0
1746463800000|2025-05-05 16:50:00|2164.21|2161.21|2164.26|2161.26|2164.68|2161.68|2162.3|2159.3|0
1746464100000|2025-05-05 16:55:00|2164.23|2161.23|2164.05|2161.05|2165.2|2162.2|2163.28|2160.28|0
1746464400000|2025-05-05 17:00:00|2164.21|2161.21|2161.74|2158.74|2164.28|2161.28|2159.78|2156.78|0
1746464700000|2025-05-05 17:05:00|2161.71|2158.71|2162.18|2159.18|2162.81|2159.81|2161.19|2158.19|0
1746465000000|2025-05-05 17:10:00|2162.26|2159.26|2160.62|2157.62|2163.51|2160.51|2160.49|2157.49|0
1746465300000|2025-05-05 17:15:00|2160.63|2157.63|2162.29|2159.29|2162.29|2159.29|2159.47|2156.47|0
1746465600000|2025-05-05 17:20:00|2162.32|2159.32|2163.42|2160.42|2163.49|2160.49|2162.17|2159.17|0
1746465900000|2025-05-05 17:25:00|2163.41|2160.41|2165.33|2162.33|2165.33|2162.33|2163.22|2160.22|0
1746466200000|2025-05-05 17:30:00|2165.32|2162.32|2165.82|2162.82|2167.46|2164.46|2164.9|2161.9|0
1746466500000|2025-05-05 17:35:00|2165.83|2162.83|2166|2163|2166.62|2163.62|2164.42|2161.42|0
1746466800000|2025-05-05 17:40:00|2166.01|2163.01|2164.97|2161.97|2166.37|2163.37|2164.84|2161.84|0
1746467100000|2025-05-05 17:45:00|2164.84|2161.84|2166.07|2163.07|2166.2|2163.2|2164.64|2161.64|0
1746467400000|2025-05-05 17:50:00|2166.01|2163.01|2167.85|2164.85|2168.08|2165.08|2165.71|2162.71|0
1746467700000|2025-05-05 17:55:00|2167.86|2164.86|2166.21|2163.21|2167.86|2164.86|2166.09|2163.09|0
1746468000000|2025-05-05 18:00:00|2166.22|2163.22|2168.54|2165.54|2168.86|2165.86|2165.73|2162.73|0
1746468300000|2025-05-05 18:05:00|2168.57|2165.57|2168.7|2165.7|2170.02|2167.02|2168.04|2165.04|0
1746468600000|2025-05-05 18:10:00|2168.67|2165.67|2169.49|2166.49|2169.49|2166.49|2168.16|2165.16|0
1746468900000|2025-05-05 18:15:00|2169.51|2166.51|2167.73|2164.73|2169.63|2166.63|2167.73|2164.73|0
1746469200000|2025-05-05 18:20:00|2167.72|2164.72|2167.89|2164.89|2169.24|2166.24|2167.6|2164.6|0
1746469500000|2025-05-05 18:25:00|2167.68|2164.68|2166.61|2163.61|2168.75|2165.75|2166.4|2163.4|0
1746469800000|2025-05-05 18:30:00|2166.69|2163.69|2169.56|2166.56|2169.76|2166.76|2166.36|2163.36|0
1746470100000|2025-05-05 18:35:00|2169.52|2166.52|2169.46|2166.46|2170.28|2167.28|2169.14|2166.14|0
1746470400000|2025-05-05 18:40:00|2169.51|2166.51|2171.11|2168.11|2171.12|2168.12|2169.1|2166.1|0
1746470700000|2025-05-05 18:45:00|2171.1|2168.1|2172.07|2169.07|2172.28|2169.28|2170.95|2167.95|0
1746471000000|2025-05-05 18:50:00|2172.09|2169.09|2169.01|2166.01|2172.52|2169.52|2168.92|2165.92|0
1746471300000|2025-05-05 18:55:00|2168.89|2165.89|2166.02|2163.02|2168.92|2165.92|2165.56|2162.56|0
1746538200000|2025-05-06 13:30:00|2079.41|2076.41|2082.11|2079.11|2086.65|2083.65|2079.23|2076.23|0
1746538500000|2025-05-06 13:35:00|2082.62|2079.62|2079.56|2076.56|2082.9|2079.9|2072.52|2069.52|0
1746538800000|2025-05-06 13:40:00|2079.52|2076.52|2076.38|2073.38|2082.21|2079.21|2074.29|2071.29|0
1746539100000|2025-05-06 13:45:00|2076.05|2073.05|2071.21|2068.21|2080.06|2077.06|2070.63|2067.63|0
1746539400000|2025-05-06 13:50:00|2071.47|2068.47|2059.99|2056.99|2071.51|2068.51|2059.96|2056.96|0
1746539700000|2025-05-06 13:55:00|2059.9|2056.9|2060.46|2057.46|2064.43|2061.43|2059.83|2056.83|0
1746540000000|2025-05-06 14:00:00|2060.39|2057.39|2064.16|2061.16|2066.87|2063.87|2055.97|2052.97|0
1746540300000|2025-05-06 14:05:00|2064.63|2061.63|2069.01|2066.01|2070.33|2067.33|2062.72|2059.72|0
1746540600000|2025-05-06 14:10:00|2068.95|2065.95|2066.13|2063.13|2073.72|2070.72|2066.13|2063.13|0
1746540900000|2025-05-06 14:15:00|2066.06|2063.06|2074.32|2071.32|2074.47|2071.47|2065.7|2062.7|0
1746541200000|2025-05-06 14:20:00|2074.39|2071.39|2082.2|2079.2|2082.95|2079.95|2074.38|2071.38|0
1746541500000|2025-05-06 14:25:00|2082.14|2079.14|2081.91|2078.91|2084.43|2081.43|2078.26|2075.26|0
1746541800000|2025-05-06 14:30:00|2082|2079|2083.39|2080.39|2084.5|2081.5|2078.58|2075.58|0
1746542100000|2025-05-06 14:35:00|2083.41|2080.41|2086.42|2083.42|2086.43|2083.43|2082.17|2079.17|0
1746542400000|2025-05-06 14:40:00|2086.59|2083.59|2090.91|2087.91|2091.12|2088.12|2086.43|2083.43|0
1746542700000|2025-05-06 14:45:00|2090.89|2087.89|2092.18|2089.18|2093.78|2090.78|2090.02|2087.02|0
1746543000000|2025-05-06 14:50:00|2092.1|2089.1|2087.61|2084.61|2092.1|2089.1|2084.64|2081.64|0
1746543300000|2025-05-06 14:55:00|2087.59|2084.59|2090.99|2087.99|2091.34|2088.34|2087.59|2084.59|0
1746543600000|2025-05-06 15:00:00|2090.98|2087.98|2098.89|2095.89|2098.89|2095.89|2090.16|2087.16|0
1746543900000|2025-05-06 15:05:00|2098.98|2095.98|2095.5|2092.5|2101.22|2098.22|2095.5|2092.5|0
1746544200000|2025-05-06 15:10:00|2095.65|2092.65|2097.18|2094.18|2099.29|2096.29|2095.24|2092.24|0
1746544500000|2025-05-06 15:15:00|2097.14|2094.14|2099.97|2096.97|2100.53|2097.53|2097.14|2094.14|0
1746544800000|2025-05-06 15:20:00|2099.98|2096.98|2097.66|2094.66|2100.42|2097.42|2097.25|2094.25|0
1746545100000|2025-05-06 15:25:00|2097.5|2094.5|2101.96|2098.96|2102.12|2099.12|2097.48|2094.48|0
1746545400000|2025-05-06 15:30:00|2101.94|2098.94|2102.47|2099.47|2102.57|2099.57|2098.28|2095.28|0
1746545700000|2025-05-06 15:35:00|2102.61|2099.61|2103.07|2100.07|2104.78|2101.78|2102.36|2099.36|0
1746546000000|2025-05-06 15:40:00|2103.02|2100.02|2098.14|2095.14|2103.7|2100.7|2097.47|2094.47|0
1746546300000|2025-05-06 15:45:00|2098.16|2095.16|2098.85|2095.85|2099.58|2096.58|2095.85|2092.85|0
1746546600000|2025-05-06 15:50:00|2098.76|2095.76|2094.4|2091.4|2098.78|2095.78|2093.78|2090.78|0
1746546900000|2025-05-06 15:55:00|2094.34|2091.34|2092.63|2089.63|2095.42|2092.42|2092.5|2089.5|0
1746547200000|2025-05-06 16:00:00|2092.54|2089.54|2095.56|2092.56|2095.62|2092.62|2092.09|2089.09|0
1746547500000|2025-05-06 16:05:00|2095.4|2092.4|2090.37|2087.37|2096.27|2093.27|2090.29|2087.29|0
1746547800000|2025-05-06 16:10:00|2090.35|2087.35|2104.83|2101.83|2106.78|2103.78|2090.12|2087.12|0
1746548100000|2025-05-06 16:15:00|2104.74|2101.74|2103.83|2100.83|2105.32|2102.32|2100.31|2097.31|0
1746548400000|2025-05-06 16:20:00|2103.8|2100.8|2092.82|2089.82|2103.8|2100.8|2092.3|2089.3|0
1746548700000|2025-05-06 16:25:00|2092.8|2089.8|2093.15|2090.15|2095.06|2092.06|2092.3|2089.3|0
1746549000000|2025-05-06 16:30:00|2093.14|2090.14|2091.63|2088.63|2093.2|2090.2|2090.27|2087.27|0
1746549300000|2025-05-06 16:35:00|2091.62|2088.62|2092.26|2089.26|2094.32|2091.32|2091.17|2088.17|0
1746549600000|2025-05-06 16:40:00|2092.51|2089.51|2091.23|2088.23|2094.13|2091.13|2090.97|2087.97|0
1746549900000|2025-05-06 16:45:00|2091.32|2088.32|2090.77|2087.77|2091.53|2088.53|2089.15|2086.15|0
1746550200000|2025-05-06 16:50:00|2090.78|2087.78|2088.01|2085.01|2090.78|2087.78|2086.82|2083.82|0
1746550500000|2025-05-06 16:55:00|2088.1|2085.1|2085.24|2082.24|2089.45|2086.45|2084.99|2081.99|0
1746550800000|2025-05-06 17:00:00|2085.23|2082.23|2088.31|2085.31|2090.94|2087.94|2085.22|2082.22|0
1746551100000|2025-05-06 17:05:00|2088.13|2085.13|2092.83|2089.83|2093.09|2090.09|2088.03|2085.03|0
1746551400000|2025-05-06 17:10:00|2092.64|2089.64|2091.46|2088.46|2092.64|2089.64|2089.02|2086.02|0
1746551700000|2025-05-06 17:15:00|2091.49|2088.49|2092.47|2089.47|2093.16|2090.16|2091.19|2088.19|0
1746552000000|2025-05-06 17:20:00|2092.48|2089.48|2088.48|2085.48|2092.53|2089.53|2087.67|2084.67|0
1746552300000|2025-05-06 17:25:00|2088.49|2085.49|2087.8|2084.8|2089.17|2086.17|2086.48|2083.48|0
1746552600000|2025-05-06 17:30:00|2087.78|2084.78|2092.13|2089.13|2092.14|2089.14|2087.75|2084.75|0
1746552900000|2025-05-06 17:35:00|2092.12|2089.12|2087.9|2084.9|2092.54|2089.54|2087.9|2084.9|0
1746553200000|2025-05-06 17:40:00|2087.75|2084.75|2084.08|2081.08|2087.75|2084.75|2083.85|2080.85|0
1746553500000|2025-05-06 17:45:00|2084.13|2081.13|2084.14|2081.14|2084.41|2081.41|2082.97|2079.97|0
1746553800000|2025-05-06 17:50:00|2084.07|2081.07|2086.87|2083.87|2087.09|2084.09|2083.68|2080.68|0
1746554100000|2025-05-06 17:55:00|2087.09|2084.09|2089.09|2086.09|2089.77|2086.77|2085.3|2082.3|0
1746554400000|2025-05-06 18:00:00|2089.11|2086.11|2090.41|2087.41|2092.86|2089.86|2087.16|2084.16|0
1746554700000|2025-05-06 18:05:00|2090.36|2087.36|2091.72|2088.72|2091.84|2088.84|2088.05|2085.05|0
1746555000000|2025-05-06 18:10:00|2091.8|2088.8|2092.63|2089.63|2092.63|2089.63|2089.42|2086.42|0
1746555300000|2025-05-06 18:15:00|2092.73|2089.73|2097.73|2094.73|2097.85|2094.85|2092.73|2089.73|0
1746555600000|2025-05-06 18:20:00|2097.72|2094.72|2100.39|2097.39|2100.39|2097.39|2096.49|2093.49|0
1746555900000|2025-05-06 18:25:00|2100.25|2097.25|2100.27|2097.27|2101.5|2098.5|2099.24|2096.24|0
1746556200000|2025-05-06 18:30:00|2100.25|2097.25|2103.75|2100.75|2104.07|2101.07|2100.08|2097.08|0
1746556500000|2025-05-06 18:35:00|2103.67|2100.67|2100.41|2097.41|2103.67|2100.67|2099.31|2096.31|0
1746556800000|2025-05-06 18:40:00|2100.44|2097.44|2100.2|2097.2|2102.55|2099.55|2099.25|2096.25|0
1746557100000|2025-05-06 18:45:00|2100.22|2097.22|2101.9|2098.9|2102.1|2099.1|2099.51|2096.51|0
1746557400000|2025-05-06 18:50:00|2101.89|2098.89|2106.02|2103.02|2106.02|2103.02|2100.63|2097.63|0
1746557700000|2025-05-06 18:55:00|2105.97|2102.97|2106.74|2103.74|2107.68|2104.68|2105.61|2102.61|0
1746624600000|2025-05-07 13:30:00|2097.03|2097.03|2079.48|2076.48|2097.03|2097.03|2079.01|2076.01|0
1746624900000|2025-05-07 13:35:00|2078.98|2075.98|2083.96|2080.96|2084.65|2081.65|2071.8|2068.8|0
1746625200000|2025-05-07 13:40:00|2083.98|2080.98|2090.71|2087.71|2091.44|2088.44|2083.98|2080.98|0
1746625500000|2025-05-07 13:45:00|2090.73|2087.73|2083.02|2080.02|2090.96|2087.96|2081.57|2078.57|0
1746625800000|2025-05-07 13:50:00|2083.14|2080.14|2087.26|2084.26|2088.83|2085.83|2082.33|2079.33|0
1746626100000|2025-05-07 13:55:00|2087.3|2084.3|2095.78|2092.78|2097.1|2094.1|2083.82|2080.82|0
1746626400000|2025-05-07 14:00:00|2095.74|2092.74|2093.77|2090.77|2096.29|2093.29|2083.82|2080.82|0
1746626700000|2025-05-07 14:05:00|2093.72|2090.72|2095.27|2092.27|2095.95|2092.95|2083.82|2080.82|0
1746627000000|2025-05-07 14:10:00|2095.2|2092.2|2096.77|2093.77|2097.24|2094.24|2083.82|2080.82|0
1746627300000|2025-05-07 14:15:00|2096.71|2093.71|2096.29|2093.29|2098.15|2095.15|2096.03|2093.03|0
1746627600000|2025-05-07 14:20:00|2096.23|2093.23|2097.41|2094.41|2097.58|2094.58|2093.74|2090.74|0
1746627900000|2025-05-07 14:25:00|2097.28|2094.28|2095.46|2092.46|2097.28|2094.28|2094.38|2091.38|0
1746628200000|2025-05-07 14:30:00|2095.36|2092.36|2094.24|2091.24|2096.04|2093.04|2093.59|2090.59|0
1746628500000|2025-05-07 14:35:00|2094.07|2091.07|2093.31|2090.31|2095.81|2092.81|2092.06|2089.06|0
1746628800000|2025-05-07 14:40:00|2093.23|2090.23|2089.38|2086.38|2093.23|2090.23|2088.54|2085.54|0
1746629100000|2025-05-07 14:45:00|2089.27|2086.27|2086.29|2083.29|2090.14|2087.14|2086.2|2083.2|0
1746629400000|2025-05-07 14:50:00|2086.18|2083.18|2078.8|2075.8|2087.58|2084.58|2078.09|2075.09|0
1746629700000|2025-05-07 14:55:00|2078.78|2075.78|2079.91|2076.91|2082.01|2079.01|2077.58|2074.58|0
1746630000000|2025-05-07 15:00:00|2079.87|2076.87|2080.38|2077.38|2080.39|2077.39|2075.24|2072.24|0
1746630300000|2025-05-07 15:05:00|2080.35|2077.35|2082.29|2079.29|2082.91|2079.91|2078.95|2075.95|0
1746630600000|2025-05-07 15:10:00|2082.47|2079.47|2082.89|2079.89|2084.81|2081.81|2081.04|2078.04|0
1746630900000|2025-05-07 15:15:00|2083.08|2080.08|2083|2080|2085.55|2082.55|2082.39|2079.39|0
1746631200000|2025-05-07 15:20:00|2082.99|2079.99|2083.31|2080.31|2085.96|2082.96|2081.94|2078.94|0
1746631500000|2025-05-07 15:25:00|2083.37|2080.37|2082.55|2079.55|2083.37|2080.37|2079.68|2076.68|0
1746631800000|2025-05-07 15:30:00|2082.61|2079.61|2082.5|2079.5|2084.89|2081.89|2081.85|2078.85|0
1746632100000|2025-05-07 15:35:00|2082.41|2079.41|2086.56|2083.56|2086.86|2083.86|2082.05|2079.05|0
1746632400000|2025-05-07 15:40:00|2086.58|2083.58|2087.88|2084.88|2088.96|2085.96|2086.5|2083.5|0
1746632700000|2025-05-07 15:45:00|2087.86|2084.86|2084.07|2081.07|2089.47|2086.47|2084.05|2081.05|0
1746633000000|2025-05-07 15:50:00|2083.83|2080.83|2083.58|2080.58|2085.74|2082.74|2082.87|2079.87|0
1746633300000|2025-05-07 15:55:00|2083.76|2080.76|2086.62|2083.62|2087.58|2084.58|2083.55|2080.55|0
1746633600000|2025-05-07 16:00:00|2086.63|2083.63|2085.8|2082.8|2086.65|2083.65|2085.05|2082.05|0
1746633900000|2025-05-07 16:05:00|2085.81|2082.81|2085.69|2082.69|2087.02|2084.02|2084.01|2081.01|0
1746634200000|2025-05-07 16:10:00|2085.66|2082.66|2086.78|2083.78|2087.01|2084.01|2085.41|2082.41|0
1746634500000|2025-05-07 16:15:00|2086.8|2083.8|2087.03|2084.03|2087.07|2084.07|2084.31|2081.31|0
1746634800000|2025-05-07 16:20:00|2087.06|2084.06|2084.73|2081.73|2087.72|2084.72|2083.95|2080.95|0
1746635100000|2025-05-07 16:25:00|2084.71|2081.71|2084.14|2081.14|2086.59|2083.59|2084.08|2081.08|0
1746635400000|2025-05-07 16:30:00|2084.15|2081.15|2085.18|2082.18|2085.2|2082.2|2083.19|2080.19|0
1746635700000|2025-05-07 16:35:00|2085.14|2082.14|2086.17|2083.17|2086.44|2083.44|2084.92|2081.92|0
1746636000000|2025-05-07 16:40:00|2086.16|2083.16|2090.09|2087.09|2090.16|2087.16|2086.01|2083.01|0
1746636300000|2025-05-07 16:45:00|2090.04|2087.04|2089.46|2086.46|2091.39|2088.39|2088.53|2085.53|0
1746636600000|2025-05-07 16:50:00|2089.48|2086.48|2089.9|2086.9|2090.34|2087.34|2089.01|2086.01|0
1746636900000|2025-05-07 16:55:00|2089.92|2086.92|2091.8|2088.8|2092.83|2089.83|2089.92|2086.92|0
1746637200000|2025-05-07 17:00:00|2091.77|2088.77|2091.71|2088.71|2091.98|2088.98|2090.13|2087.13|0
1746637500000|2025-05-07 17:05:00|2091.42|2088.42|2091.46|2088.46|2091.99|2088.99|2091.16|2088.16|0
1746637800000|2025-05-07 17:10:00|2091.54|2088.54|2093.41|2090.41|2093.45|2090.45|2091.01|2088.01|0
1746638100000|2025-05-07 17:15:00|2093.38|2090.38|2090.46|2087.46|2093.75|2090.75|2090.45|2087.45|0
1746638400000|2025-05-07 17:20:00|2090.43|2087.43|2091.22|2088.22|2091.46|2088.46|2088.48|2085.48|0
1746638700000|2025-05-07 17:25:00|2091.21|2088.21|2090.08|2087.08|2091.72|2088.72|2089.98|2086.98|0
1746639000000|2025-05-07 17:30:00|2090.1|2087.1|2091.13|2088.13|2091.2|2088.2|2089.83|2086.83|0
1746639300000|2025-05-07 17:35:00|2091.19|2088.19|2088.49|2085.49|2091.19|2088.19|2087.53|2084.53|0
1746639600000|2025-05-07 17:40:00|2088.6|2085.6|2086.68|2083.68|2088.6|2085.6|2086.63|2083.63|0
1746639900000|2025-05-07 17:45:00|2086.71|2083.71|2087.76|2084.76|2088.25|2085.25|2086.22|2083.22|0
1746640200000|2025-05-07 17:50:00|2087.72|2084.72|2080.92|2077.92|2088|2085|2079.13|2076.13|0
1746640500000|2025-05-07 17:55:00|2081.05|2078.05|2081.03|2078.03|2082.01|2079.01|2078.81|2075.81|0
1746640800000|2025-05-07 18:00:00|2081.01|2078.01|2083.77|2080.77|2088.23|2085.23|2080.16|2077.16|0
1746641100000|2025-05-07 18:05:00|2083.55|2080.55|2069.7|2066.7|2083.55|2080.55|2068.29|2065.29|0
1746641400000|2025-05-07 18:10:00|2069.78|2066.78|2071.05|2068.05|2075.26|2072.26|2069.72|2066.72|0
1746641700000|2025-05-07 18:15:00|2071.22|2068.22|2070.99|2067.99|2072.74|2069.74|2066.64|2063.64|0
1746642000000|2025-05-07 18:20:00|2071.04|2068.04|2074.9|2071.9|2076.01|2073.01|2071.04|2068.04|0
1746642300000|2025-05-07 18:25:00|2074.85|2071.85|2077.31|2074.31|2079.09|2076.09|2074.31|2071.31|0
1746642600000|2025-05-07 18:30:00|2077.32|2074.32|2082.93|2079.93|2083.93|2080.93|2075.63|2072.63|0
1746642900000|2025-05-07 18:35:00|2082.95|2079.95|2085.17|2082.17|2086.3|2083.3|2080.95|2077.95|0
1746643200000|2025-05-07 18:40:00|2085.5|2082.5|2086.2|2083.2|2088.55|2085.55|2085.19|2082.19|0
1746643500000|2025-05-07 18:45:00|2086.25|2083.25|2078.62|2075.62|2087.53|2084.53|2076.18|2073.18|0
1746643800000|2025-05-07 18:50:00|2078.6|2075.6|2079.36|2076.36|2080.85|2077.85|2075.4|2072.4|0
1746644100000|2025-05-07 18:55:00|2079.37|2076.37|2092.22|2089.22|2093.25|2090.25|2079.37|2076.37|0
1746711000000|2025-05-08 13:30:00|2107.94|2107.94|2110.08|2107.08|2115.18|2112.18|2107.94|2106.51|0
1746711300000|2025-05-08 13:35:00|2109.17|2106.17|2115.48|2112.48|2119.19|2116.19|2109.07|2106.07|0
1746711600000|2025-05-08 13:40:00|2115.64|2112.64|2125.19|2122.19|2126.97|2123.97|2114.84|2111.84|0
1746711900000|2025-05-08 13:45:00|2125.49|2122.49|2119.55|2116.55|2126.85|2123.85|2118.46|2115.46|0
1746712200000|2025-05-08 13:50:00|2119.58|2116.58|2125.43|2122.43|2128.17|2125.17|2119.49|2116.49|0
1746712500000|2025-05-08 13:55:00|2125.44|2122.44|2125.78|2122.78|2131.8|2128.8|2125.17|2122.17|0
1746712800000|2025-05-08 14:00:00|2125.73|2122.73|2129.47|2126.47|2132.38|2129.38|2124.49|2121.49|0
1746713100000|2025-05-08 14:05:00|2129.33|2126.33|2128.41|2125.41|2131.22|2128.22|2127.12|2124.12|0
1746713400000|2025-05-08 14:10:00|2128.43|2125.43|2127.91|2124.91|2132.15|2129.15|2126.12|2123.12|0
1746713700000|2025-05-08 14:15:00|2128|2125|2127.97|2124.97|2129.62|2126.62|2126.89|2123.89|0
1746714000000|2025-05-08 14:20:00|2127.88|2124.88|2129.33|2126.33|2132.79|2129.79|2126.27|2123.27|0
1746714300000|2025-05-08 14:25:00|2129.3|2126.3|2132.48|2129.48|2133.63|2130.63|2129.29|2126.29|0
1746714600000|2025-05-08 14:30:00|2132.58|2129.58|2139.26|2136.26|2140.78|2137.78|2132.18|2129.18|0
1746714900000|2025-05-08 14:35:00|2139.36|2136.36|2136.21|2133.21|2140.08|2137.08|2135.47|2132.47|0
1746715200000|2025-05-08 14:40:00|2136.2|2133.2|2135.77|2132.77|2136.81|2133.81|2132.85|2129.85|0
1746715500000|2025-05-08 14:45:00|2135.74|2132.74|2130.79|2127.79|2137.13|2134.13|2129.77|2126.77|0
1746715800000|2025-05-08 14:50:00|2130.84|2127.84|2124.45|2121.45|2133.36|2130.36|2122.79|2119.79|0
1746716100000|2025-05-08 14:55:00|2124.48|2121.48|2123.77|2120.77|2126.34|2123.34|2120.13|2117.13|0
1746716400000|2025-05-08 15:00:00|2123.72|2120.72|2120.28|2117.28|2126.05|2123.05|2120.06|2117.06|0
1746716700000|2025-05-08 15:05:00|2120.27|2117.27|2127.48|2124.48|2128.64|2125.64|2119.8|2116.8|0
1746717000000|2025-05-08 15:10:00|2127.58|2124.58|2129.52|2126.52|2130.08|2127.08|2126.25|2123.25|0
1746717300000|2025-05-08 15:15:00|2129.55|2126.55|2131.56|2128.56|2132.2|2129.2|2129.22|2126.22|0
1746717600000|2025-05-08 15:20:00|2131.58|2128.58|2137.83|2134.83|2137.83|2134.83|2131.58|2128.58|0
1746717900000|2025-05-08 15:25:00|2137.82|2134.82|2142.35|2139.35|2145.59|2142.59|2137.82|2134.82|0
1746718200000|2025-05-08 15:30:00|2142.41|2139.41|2143.79|2140.79|2144.67|2141.67|2138.33|2135.33|0
1746718500000|2025-05-08 15:35:00|2143.75|2140.75|2143.86|2140.86|2145.6|2142.6|2141.97|2138.97|0
1746718800000|2025-05-08 15:40:00|2143.87|2140.87|2152.46|2149.46|2153.38|2150.38|2143.82|2140.82|0
1746719100000|2025-05-08 15:45:00|2152.49|2149.49|2153.51|2150.51|2155.11|2152.11|2151.96|2148.96|0
1746719400000|2025-05-08 15:50:00|2153.65|2150.65|2152.1|2149.1|2154.39|2151.39|2148.5|2145.5|0
1746719700000|2025-05-08 15:55:00|2152.15|2149.15|2150.36|2147.36|2152.15|2149.15|2147.79|2144.79|0
1746720000000|2025-05-08 16:00:00|2150.34|2147.34|2155.03|2152.03|2155.03|2152.03|2150.34|2147.34|0
1746720300000|2025-05-08 16:05:00|2155.21|2152.21|2158.94|2155.94|2158.94|2155.94|2155.03|2152.03|0
1746720600000|2025-05-08 16:10:00|2158.99|2155.99|2156.45|2153.45|2159.76|2156.76|2155.23|2152.23|0
1746720900000|2025-05-08 16:15:00|2156.54|2153.54|2154.79|2151.79|2159.53|2156.53|2154.79|2151.79|0
1746721200000|2025-05-08 16:20:00|2154.84|2151.84|2152.12|2149.12|2155.63|2152.63|2150.48|2147.48|0
1746721500000|2025-05-08 16:25:00|2152.13|2149.13|2150.68|2147.68|2152.74|2149.74|2150.16|2147.16|0
1746721800000|2025-05-08 16:30:00|2150.54|2147.54|2149.11|2146.11|2151.51|2148.51|2148.51|2145.51|0
1746722100000|2025-05-08 16:35:00|2149.23|2146.23|2150.94|2147.94|2151.3|2148.3|2147.77|2144.77|0
1746722400000|2025-05-08 16:40:00|2150.93|2147.93|2152.47|2149.47|2152.53|2149.53|2149.91|2146.91|0
1746722700000|2025-05-08 16:45:00|2152.48|2149.48|2154.61|2151.61|2154.99|2151.99|2151.22|2148.22|0
1746723000000|2025-05-08 16:50:00|2154.53|2151.53|2156.09|2153.09|2156.54|2153.54|2154.07|2151.07|0
1746723300000|2025-05-08 16:55:00|2155.99|2152.99|2156.68|2153.68|2157.53|2154.53|2155.93|2152.93|0
1746723600000|2025-05-08 17:00:00|2156.81|2153.81|2153.93|2150.93|2156.89|2153.89|2153.62|2150.62|0
1746723900000|2025-05-08 17:05:00|2154.25|2151.25|2153.84|2150.84|2155.99|2152.99|2153.36|2150.36|0
1746724200000|2025-05-08 17:10:00|2153.9|2150.9|2151.29|2148.29|2153.9|2150.9|2149.8|2146.8|0
1746724500000|2025-05-08 17:15:00|2151.27|2148.27|2151.92|2148.92|2152.25|2149.25|2150.56|2147.56|0
1746724800000|2025-05-08 17:20:00|2151.93|2148.93|2154.3|2151.3|2154.53|2151.53|2149.7|2146.7|0
1746725100000|2025-05-08 17:25:00|2154.29|2151.29|2153.14|2150.14|2154.45|2151.45|2152.1|2149.1|0
1746725400000|2025-05-08 17:30:00|2153.27|2150.27|2148.79|2145.79|2153.97|2150.97|2148.79|2145.79|0
1746725700000|2025-05-08 17:35:00|2148.78|2145.78|2151.32|2148.32|2151.6|2148.6|2148.32|2145.32|0
1746726000000|2025-05-08 17:40:00|2151.4|2148.4|2151.64|2148.64|2151.9|2148.9|2150.1|2147.1|0
1746726300000|2025-05-08 17:45:00|2151.63|2148.63|2153.3|2150.3|2153.3|2150.3|2150.58|2147.58|0
1746726600000|2025-05-08 17:50:00|2153.32|2150.32|2156.38|2153.38|2156.38|2153.38|2152.16|2149.16|0
1746726900000|2025-05-08 17:55:00|2156.43|2153.43|2152.02|2149.02|2156.43|2153.43|2151.85|2148.85|0
1746727200000|2025-05-08 18:00:00|2152.03|2149.03|2149.61|2146.61|2152.99|2149.99|2149.07|2146.07|0
1746727500000|2025-05-08 18:05:00|2149.64|2146.64|2153.23|2150.23|2153.63|2150.63|2149.64|2146.64|0
1746727800000|2025-05-08 18:10:00|2153.2|2150.2|2154.65|2151.65|2155.06|2152.06|2151.94|2148.94|0
1746728100000|2025-05-08 18:15:00|2154.53|2151.53|2154.75|2151.75|2155.21|2152.21|2153.87|2150.87|0
1746728400000|2025-05-08 18:20:00|2154.77|2151.77|2155.04|2152.04|2156.29|2153.29|2153.7|2150.7|0
1746728700000|2025-05-08 18:25:00|2155.07|2152.07|2154.39|2151.39|2155.88|2152.88|2154.25|2151.25|0
1746729000000|2025-05-08 18:30:00|2154.38|2151.38|2159.09|2156.09|2159.46|2156.46|2154.25|2151.25|0
1746729300000|2025-05-08 18:35:00|2159.23|2156.23|2159.91|2156.91|2160.05|2157.05|2158.52|2155.52|0
1746729600000|2025-05-08 18:40:00|2159.9|2156.9|2160.28|2157.28|2161.48|2158.48|2159.87|2156.87|0
1746729900000|2025-05-08 18:45:00|2160.34|2157.34|2159.24|2156.24|2160.56|2157.56|2158.47|2155.47|0
1746730200000|2025-05-08 18:50:00|2159.22|2156.22|2158.31|2155.31|2159.22|2156.22|2156.74|2153.74|0
1746730500000|2025-05-08 18:55:00|2157.86|2154.86|2156.62|2153.62|2158.23|2155.23|2156.62|2153.62|0
1746797400000|2025-05-09 13:30:00|2139.32|2136.32|2136.21|2133.21|2139.64|2136.64|2134.61|2131.61|0
1746797700000|2025-05-09 13:35:00|2136.52|2133.52|2136.92|2133.92|2139.71|2136.71|2133.01|2130.01|0
1746798000000|2025-05-09 13:40:00|2136.87|2133.87|2136.15|2133.15|2140.66|2137.66|2133.06|2130.06|0
1746798300000|2025-05-09 13:45:00|2136.17|2133.17|2135.69|2132.69|2138.57|2135.57|2135.62|2132.62|0
1746798600000|2025-05-09 13:50:00|2135.62|2132.62|2130.2|2127.2|2135.62|2132.62|2126.5|2123.5|0
1746798900000|2025-05-09 13:55:00|2130.19|2127.19|2134.93|2131.93|2136.09|2133.09|2129.92|2126.92|0
1746799200000|2025-05-09 14:00:00|2134.87|2131.87|2136.17|2133.17|2137.99|2134.99|2133.13|2130.13|0
1746799500000|2025-05-09 14:05:00|2136.28|2133.28|2136.63|2133.63|2137.36|2134.36|2131.96|2128.96|0
1746799800000|2025-05-09 14:10:00|2136.6|2133.6|2133.55|2130.55|2137.15|2134.15|2132.81|2129.81|0
1746800100000|2025-05-09 14:15:00|2133.54|2130.54|2128.41|2125.41|2134.82|2131.82|2128.19|2125.19|0
1746800400000|2025-05-09 14:20:00|2127.62|2124.62|2120.55|2117.55|2127.62|2124.62|2120.55|2117.55|0
1746800700000|2025-05-09 14:25:00|2120.4|2117.4|2108.35|2105.35|2121.87|2118.87|2107.71|2104.71|0
1746801000000|2025-05-09 14:30:00|2108.37|2105.37|2107.96|2104.96|2112.75|2109.75|2107.8|2104.8|0
1746801300000|2025-05-09 14:35:00|2108|2105|2097.12|2094.12|2108.34|2105.34|2096.77|2093.77|0
1746801600000|2025-05-09 14:40:00|2097.24|2094.24|2102.69|2099.69|2102.77|2099.77|2095.23|2092.23|0
1746801900000|2025-05-09 14:45:00|2102.74|2099.74|2110.22|2107.22|2110.89|2107.89|2102.64|2099.64|0
1746802200000|2025-05-09 14:50:00|2110.19|2107.19|2108.56|2105.56|2113.24|2110.24|2108.1|2105.1|0
1746802500000|2025-05-09 14:55:00|2109.12|2106.12|2114.6|2111.6|2114.76|2111.76|2109.12|2106.12|0
1746802800000|2025-05-09 15:00:00|2114.59|2111.59|2115.88|2112.88|2115.94|2112.94|2112.13|2109.13|0
1746803100000|2025-05-09 15:05:00|2115.94|2112.94|2118.39|2115.39|2118.39|2115.39|2115.38|2112.38|0
1746803400000|2025-05-09 15:10:00|2118.42|2115.42|2114.62|2111.62|2118.46|2115.46|2113|2110|0
1746803700000|2025-05-09 15:15:00|2114.78|2111.78|2115.76|2112.76|2116.89|2113.89|2113.66|2110.66|0
1746804000000|2025-05-09 15:20:00|2115.73|2112.73|2109.65|2106.65|2116|2113|2109.39|2106.39|0
1746804300000|2025-05-09 15:25:00|2109.6|2106.6|2110.55|2107.55|2111.01|2108.01|2106.92|2103.92|0
1746804600000|2025-05-09 15:30:00|2110.44|2107.44|2112.27|2109.27|2112.5|2109.5|2108.23|2105.23|0
1746804900000|2025-05-09 15:35:00|2112.25|2109.25|2113.07|2110.07|2114.22|2111.22|2112.1|2109.1|0
1746805200000|2025-05-09 15:40:00|2113.06|2110.06|2112.58|2109.58|2113.35|2110.35|2111.45|2108.45|0
1746805500000|2025-05-09 15:45:00|2112.4|2109.4|2112.89|2109.89|2114.31|2111.31|2111.68|2108.68|0
1746805800000|2025-05-09 15:50:00|2112.71|2109.71|2114.15|2111.15|2116.13|2113.13|2112.71|2109.71|0
1746806100000|2025-05-09 15:55:00|2113.89|2110.89|2115.79|2112.79|2116.04|2113.04|2113.39|2110.39|0
1746806400000|2025-05-09 16:00:00|2115.89|2112.89|2109.09|2106.09|2116.1|2113.1|2109.09|2106.09|0
1746806700000|2025-05-09 16:05:00|2109.07|2106.07|2106.48|2103.48|2110.77|2107.77|2106.44|2103.44|0
1746807000000|2025-05-09 16:10:00|2106.51|2103.51|2105.71|2102.71|2106.98|2103.98|2102.68|2099.68|0
1746807300000|2025-05-09 16:15:00|2105.74|2102.74|2106.21|2103.21|2106.75|2103.75|2103.63|2100.63|0
1746807600000|2025-05-09 16:20:00|2106.26|2103.26|2107.77|2104.77|2108.17|2105.17|2106.13|2103.13|0
1746807900000|2025-05-09 16:25:00|2107.76|2104.76|2105.21|2102.21|2108.01|2105.01|2105.21|2102.21|0
1746808200000|2025-05-09 16:30:00|2105.11|2102.11|2106.06|2103.06|2107.62|2104.62|2104.56|2101.56|0
1746808500000|2025-05-09 16:35:00|2106.08|2103.08|2109.11|2106.11|2111.09|2108.09|2106.08|2103.08|0
1746808800000|2025-05-09 16:40:00|2109.13|2106.13|2110.29|2107.29|2111.13|2108.13|2109.08|2106.08|0
1746809100000|2025-05-09 16:45:00|2110.32|2107.32|2105.99|2102.99|2110.32|2107.32|2105.2|2102.2|0
1746809400000|2025-05-09 16:50:00|2106|2103|2107.71|2104.71|2107.71|2104.71|2105.39|2102.39|0
1746809700000|2025-05-09 16:55:00|2107.74|2104.74|2105.54|2102.54|2108.27|2105.27|2105.27|2102.27|0
1746810000000|2025-05-09 17:00:00|2105.55|2102.55|2106.65|2103.65|2107.67|2104.67|2105.42|2102.42|0
1746810300000|2025-05-09 17:05:00|2106.54|2103.54|2104.07|2101.07|2106.84|2103.84|2102.04|2099.04|0
1746810600000|2025-05-09 17:10:00|2104.02|2101.02|2101.23|2098.23|2105.52|2102.52|2101.12|2098.12|0
1746810900000|2025-05-09 17:15:00|2101.29|2098.29|2104.72|2101.72|2105.81|2102.81|2101.28|2098.28|0
1746811200000|2025-05-09 17:20:00|2104.62|2101.62|2102.74|2099.74|2104.81|2101.81|2099.5|2096.5|0
1746811500000|2025-05-09 17:25:00|2102.59|2099.59|2103.36|2100.36|2104.64|2101.64|2102.59|2099.59|0
1746811800000|2025-05-09 17:30:00|2103.35|2100.35|2103.67|2100.67|2103.7|2100.7|2102.09|2099.09|0
1746812100000|2025-05-09 17:35:00|2103.61|2100.61|2104.03|2101.03|2105.06|2102.06|2102.6|2099.6|0
1746812400000|2025-05-09 17:40:00|2103.99|2100.99|2105.57|2102.57|2106.13|2103.13|2103.16|2100.16|0
1746812700000|2025-05-09 17:45:00|2105.82|2102.82|2107.79|2104.79|2108.41|2105.41|2105.82|2102.82|0
1746813000000|2025-05-09 17:50:00|2107.77|2104.77|2107.03|2104.03|2107.95|2104.95|2104.82|2101.82|0
1746813300000|2025-05-09 17:55:00|2107.07|2104.07|2108.26|2105.26|2108.72|2105.72|2106.5|2103.5|0
1746813600000|2025-05-09 18:00:00|2108.23|2105.23|2106.64|2103.64|2109.24|2106.24|2106.64|2103.64|0
1746813900000|2025-05-09 18:05:00|2106.66|2103.66|2104.33|2101.33|2106.94|2103.94|2104.18|2101.18|0
1746814200000|2025-05-09 18:10:00|2104.31|2101.31|2103.49|2100.49|2104.42|2101.42|2103.38|2100.38|0
1746814500000|2025-05-09 18:15:00|2103.48|2100.48|2101.41|2098.41|2104.77|2101.77|2100.12|2097.12|0
1746814800000|2025-05-09 18:20:00|2101.43|2098.43|2102.88|2099.88|2102.88|2099.88|2100.64|2097.64|0
1746815100000|2025-05-09 18:25:00|2102.91|2099.91|2101.48|2098.48|2104.13|2101.13|2101.48|2098.48|0
1746815400000|2025-05-09 18:30:00|2101.47|2098.47|2104.5|2101.5|2104.65|2101.65|2101.46|2098.46|0
1746815700000|2025-05-09 18:35:00|2104.47|2101.47|2104.05|2101.05|2105.05|2102.05|2102.74|2099.74|0
1746816000000|2025-05-09 18:40:00|2103.94|2100.94|2103.96|2100.96|2105.03|2102.03|2103.66|2100.66|0
1746816300000|2025-05-09 18:45:00|2104.02|2101.02|2105.12|2102.12|2105.29|2102.29|2103.4|2100.4|0
1746816600000|2025-05-09 18:50:00|2105.11|2102.11|2104.94|2101.94|2106.4|2103.4|2104.36|2101.36|0
1746816900000|2025-05-09 18:55:00|2104.93|2101.93|2104.65|2101.65|2105.4|2102.4|2104.46|2101.46|0
1747056600000|2025-05-12 13:30:00|2192.62|2189.62|2190.75|2187.75|2194.57|2191.57|2188.25|2185.25|0
1747056900000|2025-05-12 13:35:00|2190.7|2187.7|2189.6|2186.6|2193.47|2190.47|2186.91|2183.91|0
1747057200000|2025-05-12 13:40:00|2189.47|2186.47|2191.36|2188.36|2193.41|2190.41|2187.67|2184.67|0
1747057500000|2025-05-12 13:45:00|2191.45|2188.45|2197.71|2194.71|2197.74|2194.74|2189.67|2186.67|0
1747057800000|2025-05-12 13:50:00|2197.74|2194.74|2200.86|2197.86|2204.37|2201.37|2197.13|2194.13|0
1747058100000|2025-05-12 13:55:00|2200.93|2197.93|2194.71|2191.71|2200.93|2197.93|2194.16|2191.16|0
1747058400000|2025-05-12 14:00:00|2194.56|2191.56|2190.67|2187.67|2197.87|2194.87|2190.31|2187.31|0
1747058700000|2025-05-12 14:05:00|2191.22|2188.22|2189.92|2186.92|2193.79|2190.79|2188.91|2185.91|0
1747059000000|2025-05-12 14:10:00|2189.87|2186.87|2194.76|2191.76|2196.13|2193.13|2189.33|2186.33|0
1747059300000|2025-05-12 14:15:00|2194.61|2191.61|2192.13|2189.13|2197.73|2194.73|2192.12|2189.12|0
1747059600000|2025-05-12 14:20:00|2192.12|2189.12|2188.28|2185.28|2193.87|2190.87|2186.13|2183.13|0
1747059900000|2025-05-12 14:25:00|2188.15|2185.15|2176|2173|2188.17|2185.17|2174.26|2171.26|0
1747060200000|2025-05-12 14:30:00|2176.12|2173.12|2173.29|2170.29|2177.31|2174.31|2171.33|2168.33|0
1747060500000|2025-05-12 14:35:00|2173.51|2170.51|2176.73|2173.73|2176.73|2173.73|2171.02|2168.02|0
1747060800000|2025-05-12 14:40:00|2176.75|2173.75|2182.08|2179.08|2182.97|2179.97|2176.75|2173.75|0
1747061100000|2025-05-12 14:45:00|2182.21|2179.21|2179.85|2176.85|2182.21|2179.21|2178.54|2175.54|0
1747061400000|2025-05-12 14:50:00|2179.93|2176.93|2185.19|2182.19|2185.19|2182.19|2179.51|2176.51|0
1747061700000|2025-05-12 14:55:00|2185.2|2182.2|2183.27|2180.27|2185.66|2182.66|2182.75|2179.75|0
1747062000000|2025-05-12 15:00:00|2183.3|2180.3|2187.5|2184.5|2187.73|2184.73|2182.25|2179.25|0
1747062300000|2025-05-12 15:05:00|2187.48|2184.48|2187.15|2184.15|2188.56|2185.56|2185.33|2182.33|0
1747062600000|2025-05-12 15:10:00|2187.17|2184.17|2191.32|2188.32|2192.54|2189.54|2186.67|2183.67|0
1747062900000|2025-05-12 15:15:00|2191.36|2188.36|2190.46|2187.46|2191.93|2188.93|2189.98|2186.98|0
1747063200000|2025-05-12 15:20:00|2190.65|2187.65|2187.05|2184.05|2190.65|2187.65|2184.79|2181.79|0
1747063500000|2025-05-12 15:25:00|2187.03|2184.03|2188.75|2185.75|2190.44|2187.44|2186.12|2183.12|0
1747063800000|2025-05-12 15:30:00|2188.77|2185.77|2191.4|2188.4|2192.09|2189.09|2188.4|2185.4|0
1747064100000|2025-05-12 15:35:00|2191.15|2188.15|2189.03|2186.03|2192.49|2189.49|2188.68|2185.68|0
1747064400000|2025-05-12 15:40:00|2189.06|2186.06|2191.63|2188.63|2191.77|2188.77|2186.8|2183.8|0
1747064700000|2025-05-12 15:45:00|2191.47|2188.47|2191.52|2188.52|2192.7|2189.7|2190.63|2187.63|0
1747065000000|2025-05-12 15:50:00|2191.48|2188.48|2192.18|2189.18|2192.72|2189.72|2188.84|2185.84|0
1747065300000|2025-05-12 15:55:00|2192.28|2189.28|2192.5|2189.5|2193.84|2190.84|2191.58|2188.58|0
1747065600000|2025-05-12 16:00:00|2192.35|2189.35|2194.72|2191.72|2195.01|2192.01|2191.2|2188.2|0
1747065900000|2025-05-12 16:05:00|2194.71|2191.71|2197.44|2194.44|2197.62|2194.62|2194.71|2191.71|0
1747066200000|2025-05-12 16:10:00|2197.47|2194.47|2197.86|2194.86|2198.15|2195.15|2195.54|2192.54|0
1747066500000|2025-05-12 16:15:00|2197.87|2194.87|2199.59|2196.59|2199.86|2196.86|2197.28|2194.28|0
1747066800000|2025-05-12 16:20:00|2199.58|2196.58|2199.94|2196.94|2200.34|2197.34|2198.35|2195.35|0
1747067100000|2025-05-12 16:25:00|2199.95|2196.95|2197.01|2194.01|2200|2197|2196.94|2193.94|0
1747067400000|2025-05-12 16:30:00|2197.03|2194.03|2197.16|2194.16|2197.52|2194.52|2196.41|2193.41|0
1747067700000|2025-05-12 16:35:00|2197.11|2194.11|2197.25|2194.25|2198.48|2195.48|2196.44|2193.44|0
1747068000000|2025-05-12 16:40:00|2197.18|2194.18|2198.23|2195.23|2198.82|2195.82|2197.18|2194.18|0
1747068300000|2025-05-12 16:45:00|2198.25|2195.25|2202.22|2199.22|2202.5|2199.5|2197.99|2194.99|0
1747068600000|2025-05-12 16:50:00|2202.26|2199.26|2203.62|2200.62|2203.66|2200.66|2201.53|2198.53|0
1747068900000|2025-05-12 16:55:00|2203.59|2200.59|2202.89|2199.89|2203.59|2200.59|2202.13|2199.13|0
1747069200000|2025-05-12 17:00:00|2202.86|2199.86|2204.67|2201.67|2204.72|2201.72|2202.59|2199.59|0
1747069500000|2025-05-12 17:05:00|2204.53|2201.53|2208.31|2205.31|2208.78|2205.78|2204.5|2201.5|0
1747069800000|2025-05-12 17:10:00|2208.34|2205.34|2207.3|2204.3|2208.61|2205.61|2206.4|2203.4|0
1747070100000|2025-05-12 17:15:00|2207.31|2204.31|2205.09|2202.09|2207.33|2204.33|2204.76|2201.76|0
1747070400000|2025-05-12 17:20:00|2205.2|2202.2|2203.47|2200.47|2205.28|2202.28|2201.76|2198.76|0
1747070700000|2025-05-12 17:25:00|2203.53|2200.53|2205.37|2202.37|2205.71|2202.71|2202.84|2199.84|0
1747071000000|2025-05-12 17:30:00|2205.36|2202.36|2207.06|2204.06|2208.5|2205.5|2205.36|2202.36|0
1747071300000|2025-05-12 17:35:00|2207.13|2204.13|2207.48|2204.48|2208.18|2205.18|2206.34|2203.34|0
1747071600000|2025-05-12 17:40:00|2207.52|2204.52|2207.28|2204.28|2208.13|2205.13|2206.58|2203.58|0
1747071900000|2025-05-12 17:45:00|2207.33|2204.33|2208.64|2205.64|2209.19|2206.19|2207.26|2204.26|0
1747072200000|2025-05-12 17:50:00|2208.68|2205.68|2211.45|2208.45|2211.55|2208.55|2208.68|2205.68|0
1747072500000|2025-05-12 17:55:00|2211.38|2208.38|2208.35|2205.35|2211.38|2208.38|2208.35|2205.35|0
1747072800000|2025-05-12 18:00:00|2208.36|2205.36|2208.4|2205.4|2210.19|2207.19|2208.09|2205.09|0
1747073100000|2025-05-12 18:05:00|2208.39|2205.39|2207|2204|2208.49|2205.49|2206.8|2203.8|0
1747073400000|2025-05-12 18:10:00|2207.02|2204.02|2205.27|2202.27|2207.14|2204.14|2204.51|2201.51|0
1747073700000|2025-05-12 18:15:00|2205.79|2202.79|2208.11|2205.11|2208.11|2205.11|2205.41|2202.41|0
1747074000000|2025-05-12 18:20:00|2208.19|2205.19|2207.32|2204.32|2208.78|2205.78|2207.29|2204.29|0
1747074300000|2025-05-12 18:25:00|2207.41|2204.41|2207.65|2204.65|2208.03|2205.03|2206.54|2203.54|0
1747074600000|2025-05-12 18:30:00|2207.66|2204.66|2206.19|2203.19|2208.34|2205.34|2206.05|2203.05|0
1747074900000|2025-05-12 18:35:00|2206.21|2203.21|2206.56|2203.56|2206.89|2203.89|2205.47|2202.47|0
1747075200000|2025-05-12 18:40:00|2206.55|2203.55|2207.31|2204.31|2208.38|2205.38|2206.55|2203.55|0
1747075500000|2025-05-12 18:45:00|2207.3|2204.3|2205.93|2202.93|2207.57|2204.57|2205.74|2202.74|0
1747075800000|2025-05-12 18:50:00|2205.92|2202.92|2204.87|2201.87|2206.12|2203.12|2204.25|2201.25|0
1747076100000|2025-05-12 18:55:00|2205.06|2202.06|2203.93|2200.93|2205.87|2202.87|2203.93|2200.93|0
1747143000000|2025-05-13 13:30:00|2235.24|2232.24|2236.49|2233.49|2238.97|2235.97|2235.23|2232.23|0
1747143300000|2025-05-13 13:35:00|2236.46|2233.46|2246.93|2243.93|2247.68|2244.68|2236.46|2233.46|0
1747143600000|2025-05-13 13:40:00|2246.8|2243.8|2251.01|2248.01|2252.28|2249.28|2245.66|2242.66|0
1747143900000|2025-05-13 13:45:00|2251.05|2248.05|2249.81|2246.81|2251.18|2248.18|2247.52|2244.52|0
1747144200000|2025-05-13 13:50:00|2249.76|2246.76|2254.13|2251.13|2254.78|2251.78|2249.44|2246.44|0
1747144500000|2025-05-13 13:55:00|2254.33|2251.33|2260.09|2257.09|2260.09|2257.09|2252.88|2249.88|0
1747144800000|2025-05-13 14:00:00|2260.15|2257.15|2263.01|2260.01|2264.13|2261.13|2260.15|2257.15|0
1747145100000|2025-05-13 14:05:00|2263.05|2260.05|2263.85|2260.85|2266.29|2263.29|2261.88|2258.88|0
1747145400000|2025-05-13 14:10:00|2263.86|2260.86|2267.6|2264.6|2268.17|2265.17|2260.93|2257.93|0
1747145700000|2025-05-13 14:15:00|2267.68|2264.68|2267.99|2264.99|2270.68|2267.68|2266.62|2263.62|0
1747146000000|2025-05-13 14:20:00|2268.19|2265.19|2264.86|2261.86|2268.19|2265.19|2264.06|2261.06|0
1747146300000|2025-05-13 14:25:00|2264.78|2261.78|2266.85|2263.85|2268.84|2265.84|2263.34|2260.34|0
1747146600000|2025-05-13 14:30:00|2266.99|2263.99|2268.58|2265.58|2269.39|2266.39|2264.02|2261.02|0
1747146900000|2025-05-13 14:35:00|2268.5|2265.5|2271.54|2268.54|2272|2269|2268.09|2265.09|0
1747147200000|2025-05-13 14:40:00|2271.38|2268.38|2266.97|2263.97|2273.13|2270.13|2266.69|2263.69|0
1747147500000|2025-05-13 14:45:00|2267.08|2264.08|2272.14|2269.14|2273.29|2270.29|2266.97|2263.97|0
1747147800000|2025-05-13 14:50:00|2271.99|2268.99|2276.21|2273.21|2277.94|2274.94|2271.99|2268.99|0
1747148100000|2025-05-13 14:55:00|2276.33|2273.33|2281.41|2278.41|2281.79|2278.79|2275.94|2272.94|0
1747148400000|2025-05-13 15:00:00|2281.24|2278.24|2281.62|2278.62|2282.68|2279.68|2280.61|2277.61|0
1747148700000|2025-05-13 15:05:00|2281.59|2278.59|2282.6|2279.6|2282.64|2279.64|2278.4|2275.4|0
1747149000000|2025-05-13 15:10:00|2282.59|2279.59|2283.38|2280.38|2286.74|2283.74|2282.51|2279.51|0
1747149300000|2025-05-13 15:15:00|2283.37|2280.37|2289.2|2286.2|2289.24|2286.24|2283.33|2280.33|0
1747149600000|2025-05-13 15:20:00|2289.29|2286.29|2287.31|2284.31|2289.37|2286.37|2285.93|2282.93|0
1747149900000|2025-05-13 15:25:00|2287.3|2284.3|2292.4|2289.4|2292.85|2289.85|2287.12|2284.12|0
1747150200000|2025-05-13 15:30:00|2292.51|2289.51|2296.08|2293.08|2296.92|2293.92|2291.46|2288.46|0
1747150500000|2025-05-13 15:35:00|2296.12|2293.12|2298.1|2295.1|2298.1|2295.1|2292.68|2289.68|0
1747150800000|2025-05-13 15:40:00|2298.45|2295.45|2300.59|2297.59|2301.53|2298.53|2297.13|2294.13|0
1747151100000|2025-05-13 15:45:00|2300.54|2297.54|2303.11|2300.11|2304.47|2301.47|2299.03|2296.03|0
1747151400000|2025-05-13 15:50:00|2303.43|2300.43|2300.76|2297.76|2304.43|2301.43|2300.13|2297.13|0
1747151700000|2025-05-13 15:55:00|2300.75|2297.75|2302.68|2299.68|2303.93|2300.93|2299.07|2296.07|0
1747152000000|2025-05-13 16:00:00|2302.85|2299.85|2300.64|2297.64|2303.7|2300.7|2299.29|2296.29|0
1747152300000|2025-05-13 16:05:00|2300.48|2297.48|2302.18|2299.18|2302.18|2299.18|2299.57|2296.57|0
1747152600000|2025-05-13 16:10:00|2302.16|2299.16|2306.81|2303.81|2307.25|2304.25|2300.82|2297.82|0
1747152900000|2025-05-13 16:15:00|2306.89|2303.89|2303.28|2300.28|2306.89|2303.89|2303.25|2300.25|0
1747153200000|2025-05-13 16:20:00|2303.22|2300.22|2307.21|2304.21|2307.21|2304.21|2302.76|2299.76|0
1747153500000|2025-05-13 16:25:00|2307.09|2304.09|2311.91|2308.91|2311.91|2308.91|2307.09|2304.09|0
1747153800000|2025-05-13 16:30:00|2312.04|2309.04|2309.48|2306.48|2312.27|2309.27|2307.96|2304.96|0
1747154100000|2025-05-13 16:35:00|2309.55|2306.55|2315.17|2312.17|2315.62|2312.62|2309.55|2306.55|0
1747154400000|2025-05-13 16:40:00|2314.97|2311.97|2316.82|2313.82|2317.19|2314.19|2314.34|2311.34|0
1747154700000|2025-05-13 16:45:00|2316.8|2313.8|2319.81|2316.81|2319.87|2316.87|2316.31|2313.31|0
1747155000000|2025-05-13 16:50:00|2319.8|2316.8|2318.69|2315.69|2320.03|2317.03|2317.91|2314.91|0
1747155300000|2025-05-13 16:55:00|2318.72|2315.72|2314.38|2311.38|2319.1|2316.1|2313.99|2310.99|0
1747155600000|2025-05-13 17:00:00|2314.47|2311.47|2313.12|2310.12|2315.12|2312.12|2312.79|2309.79|0
1747155900000|2025-05-13 17:05:00|2313.16|2310.16|2312.3|2309.3|2313.31|2310.31|2311.7|2308.7|0
1747156200000|2025-05-13 17:10:00|2312.29|2309.29|2312.59|2309.59|2313.72|2310.72|2310.66|2307.66|0
1747156500000|2025-05-13 17:15:00|2312.65|2309.65|2316.73|2313.73|2317.45|2314.45|2312.65|2309.65|0
1747156800000|2025-05-13 17:20:00|2316.75|2313.75|2315.57|2312.57|2316.75|2313.75|2314.25|2311.25|0
1747157100000|2025-05-13 17:25:00|2315.6|2312.6|2314.03|2311.03|2315.85|2312.85|2313.97|2310.97|0
1747157400000|2025-05-13 17:30:00|2314.06|2311.06|2313.16|2310.16|2315.09|2312.09|2313.07|2310.07|0
1747157700000|2025-05-13 17:35:00|2313.1|2310.1|2312.45|2309.45|2314.99|2311.99|2311.88|2308.88|0
1747158000000|2025-05-13 17:40:00|2312.43|2309.43|2311.43|2308.43|2313.13|2310.13|2310.28|2307.28|0
1747158300000|2025-05-13 17:45:00|2311.36|2308.36|2314.73|2311.73|2314.81|2311.81|2311.16|2308.16|0
1747158600000|2025-05-13 17:50:00|2314.53|2311.53|2309.34|2306.34|2314.96|2311.96|2309.34|2306.34|0
1747158900000|2025-05-13 17:55:00|2309.32|2306.32|2305.14|2302.14|2309.82|2306.82|2305.06|2302.06|0
1747159200000|2025-05-13 18:00:00|2304.91|2301.91|2302.33|2299.33|2305.56|2302.56|2300.27|2297.27|0
1747159500000|2025-05-13 18:05:00|2302.32|2299.32|2300.49|2297.49|2304.93|2301.93|2300.49|2297.49|0
1747159800000|2025-05-13 18:10:00|2300.5|2297.5|2304.86|2301.86|2304.86|2301.86|2300.42|2297.42|0
1747160100000|2025-05-13 18:15:00|2304.88|2301.88|2305.83|2302.83|2306.15|2303.15|2302.99|2299.99|0
1747160400000|2025-05-13 18:20:00|2305.86|2302.86|2306.56|2303.56|2306.86|2303.86|2304.88|2301.88|0
1747160700000|2025-05-13 18:25:00|2306.69|2303.69|2307.08|2304.08|2307.95|2304.95|2305.95|2302.95|0
1747161000000|2025-05-13 18:30:00|2307.07|2304.07|2306.68|2303.68|2307.55|2304.55|2305.51|2302.51|0
1747161300000|2025-05-13 18:35:00|2306.66|2303.66|2309.38|2306.38|2309.86|2306.86|2306.39|2303.39|0
1747161600000|2025-05-13 18:40:00|2309.4|2306.4|2307.34|2304.34|2309.9|2306.9|2307.03|2304.03|0
1747161900000|2025-05-13 18:45:00|2307.32|2304.32|2305.93|2302.93|2307.84|2304.84|2305.05|2302.05|0
1747162200000|2025-05-13 18:50:00|2305.9|2302.9|2307.62|2304.62|2307.65|2304.65|2304.6|2301.6|0
1747162500000|2025-05-13 18:55:00|2307.68|2304.68|2310.94|2307.94|2311.22|2308.22|2307.01|2304.01|0
1747229400000|2025-05-14 13:30:00|2338.73|2335.73|2355.03|2352.03|2355.51|2352.51|2338.73|2335.73|0
1747229700000|2025-05-14 13:35:00|2355.14|2352.14|2349.46|2346.46|2359.74|2356.74|2347.08|2344.08|0
1747230000000|2025-05-14 13:40:00|2349.64|2346.64|2340.34|2337.34|2351.28|2348.28|2339.95|2336.95|0
1747230300000|2025-05-14 13:45:00|2340.44|2337.44|2331|2328|2342.51|2339.51|2325.12|2322.12|0
1747230600000|2025-05-14 13:50:00|2331.2|2328.2|2328.02|2325.02|2336.55|2333.55|2327.04|2324.04|0
1747230900000|2025-05-14 13:55:00|2328|2325|2324.64|2321.64|2329.1|2326.1|2319.06|2316.06|0
1747231200000|2025-05-14 14:00:00|2325.09|2322.09|2327.6|2324.6|2327.6|2324.6|2322.81|2319.81|0
1747231500000|2025-05-14 14:05:00|2327.72|2324.72|2337.01|2334.01|2339.5|2336.5|2324.66|2321.66|0
1747231800000|2025-05-14 14:10:00|2336.85|2333.85|2334.03|2331.03|2337.6|2334.6|2330.56|2327.56|0
1747232100000|2025-05-14 14:15:00|2334.09|2331.09|2328.35|2325.35|2335.89|2332.89|2327.57|2324.57|0
1747232400000|2025-05-14 14:20:00|2328.3|2325.3|2330.14|2327.14|2331.28|2328.28|2324.45|2321.45|0
1747232700000|2025-05-14 14:25:00|2330.01|2327.01|2329.55|2326.55|2333.38|2330.38|2329.3|2326.3|0
1747233000000|2025-05-14 14:30:00|2329.47|2326.47|2327.5|2324.5|2332.06|2329.06|2326.56|2323.56|0
1747233300000|2025-05-14 14:35:00|2327.52|2324.52|2328.88|2325.88|2329.86|2326.86|2327|2324|0
1747233600000|2025-05-14 14:40:00|2329.26|2326.26|2333.03|2330.03|2334.42|2331.42|2327.41|2324.41|0
1747233900000|2025-05-14 14:45:00|2333.07|2330.07|2335.78|2332.78|2335.89|2332.89|2332.02|2329.02|0
1747234200000|2025-05-14 14:50:00|2336|2333|2339.09|2336.09|2340.79|2337.79|2333.94|2330.94|0
1747234500000|2025-05-14 14:55:00|2339.27|2336.27|2335.56|2332.56|2339.54|2336.54|2335.4|2332.4|0
1747234800000|2025-05-14 15:00:00|2335.65|2332.65|2327.64|2324.64|2335.97|2332.97|2326.96|2323.96|0
1747235100000|2025-05-14 15:05:00|2327.61|2324.61|2333.29|2330.29|2333.29|2330.29|2325.65|2322.65|0
1747235400000|2025-05-14 15:10:00|2333.27|2330.27|2333.78|2330.78|2333.97|2330.97|2330.64|2327.64|0
1747235700000|2025-05-14 15:15:00|2333.74|2330.74|2331.28|2328.28|2334.12|2331.12|2331.09|2328.09|0
1747236000000|2025-05-14 15:20:00|2331.22|2328.22|2334.89|2331.89|2335.22|2332.22|2330.15|2327.15|0
1747236300000|2025-05-14 15:25:00|2334.64|2331.64|2337.42|2334.42|2338.41|2335.41|2334.39|2331.39|0
1747236600000|2025-05-14 15:30:00|2337.41|2334.41|2335.54|2332.54|2337.41|2334.41|2333.82|2330.82|0
1747236900000|2025-05-14 15:35:00|2335.49|2332.49|2336.33|2333.33|2336.5|2333.5|2334.83|2331.83|0
1747237200000|2025-05-14 15:40:00|2336.4|2333.4|2334.7|2331.7|2336.5|2333.5|2333.53|2330.53|0
1747237500000|2025-05-14 15:45:00|2334.72|2331.72|2332.61|2329.61|2335.02|2332.02|2331.91|2328.91|0
1747237800000|2025-05-14 15:50:00|2332.51|2329.51|2332.83|2329.83|2333.91|2330.91|2330.93|2327.93|0
1747238100000|2025-05-14 15:55:00|2332.76|2329.76|2334.46|2331.46|2335.18|2332.18|2331.68|2328.68|0
1747238400000|2025-05-14 16:00:00|2334.45|2331.45|2335.49|2332.49|2336.03|2333.03|2333.78|2330.78|0
1747238700000|2025-05-14 16:05:00|2335.39|2332.39|2334.99|2331.99|2337.26|2334.26|2333.81|2330.81|0
1747239000000|2025-05-14 16:10:00|2334.97|2331.97|2334.76|2331.76|2336.79|2333.79|2333.95|2330.95|0
1747239300000|2025-05-14 16:15:00|2334.9|2331.9|2333.6|2330.6|2336|2333|2333.22|2330.22|0
1747239600000|2025-05-14 16:20:00|2333.53|2330.53|2334.96|2331.96|2335.02|2332.02|2332.91|2329.91|0
1747239900000|2025-05-14 16:25:00|2334.98|2331.98|2336.15|2333.15|2336.24|2333.24|2334.38|2331.38|0
1747240200000|2025-05-14 16:30:00|2336.12|2333.12|2343.78|2340.78|2343.98|2340.98|2335.99|2332.99|0
1747240500000|2025-05-14 16:35:00|2343.77|2340.77|2339.72|2336.72|2344.71|2341.71|2339.5|2336.5|0
1747240800000|2025-05-14 16:40:00|2339.71|2336.71|2335.76|2332.76|2339.9|2336.9|2335.72|2332.72|0
1747241100000|2025-05-14 16:45:00|2336.03|2333.03|2334.49|2331.49|2337.1|2334.1|2333.93|2330.93|0
1747241400000|2025-05-14 16:50:00|2334.48|2331.48|2337.77|2334.77|2338.2|2335.2|2334.34|2331.34|0
1747241700000|2025-05-14 16:55:00|2337.76|2334.76|2334.75|2331.75|2337.8|2334.8|2334.75|2331.75|0
1747242000000|2025-05-14 17:00:00|2334.78|2331.78|2334.65|2331.65|2335.3|2332.3|2333.35|2330.35|0
1747242300000|2025-05-14 17:05:00|2334.39|2331.39|2336.1|2333.1|2336.67|2333.67|2334.03|2331.03|0
1747242600000|2025-05-14 17:10:00|2336.05|2333.05|2333.74|2330.74|2336.07|2333.07|2333.05|2330.05|0
1747242900000|2025-05-14 17:15:00|2333.7|2330.7|2330.54|2327.54|2333.94|2330.94|2329.15|2326.15|0
1747243200000|2025-05-14 17:20:00|2330.28|2327.28|2323.51|2320.51|2330.52|2327.52|2321.2|2318.2|0
1747243500000|2025-05-14 17:25:00|2323.52|2320.52|2325.92|2322.92|2327.15|2324.15|2321.79|2318.79|0
1747243800000|2025-05-14 17:30:00|2326.08|2323.08|2326.69|2323.69|2328.24|2325.24|2325.78|2322.78|0
1747244100000|2025-05-14 17:35:00|2326.64|2323.64|2331.26|2328.26|2331.4|2328.4|2326.42|2323.42|0
1747244400000|2025-05-14 17:40:00|2331.3|2328.3|2334.17|2331.17|2334.61|2331.61|2331.27|2328.27|0
1747244700000|2025-05-14 17:45:00|2334.12|2331.12|2334.8|2331.8|2335.03|2332.03|2332.97|2329.97|0
1747245000000|2025-05-14 17:50:00|2334.77|2331.77|2335.53|2332.53|2337.81|2334.81|2334.76|2331.76|0
1747245300000|2025-05-14 17:55:00|2335.32|2332.32|2334.18|2331.18|2335.48|2332.48|2333.75|2330.75|0
1747245600000|2025-05-14 18:00:00|2334.2|2331.2|2334.71|2331.71|2334.92|2331.92|2334.03|2331.03|0
1747245900000|2025-05-14 18:05:00|2334.69|2331.69|2334.01|2331.01|2335.72|2332.72|2333.92|2330.92|0
1747246200000|2025-05-14 18:10:00|2333.97|2330.97|2334.3|2331.3|2334.45|2331.45|2331.1|2328.1|0
1747246500000|2025-05-14 18:15:00|2334.27|2331.27|2334.89|2331.89|2336|2333|2332.69|2329.69|0
1747246800000|2025-05-14 18:20:00|2334.72|2331.72|2331.38|2328.38|2334.73|2331.73|2331.23|2328.23|0
1747247100000|2025-05-14 18:25:00|2331.42|2328.42|2329.37|2326.37|2333.58|2330.58|2328.77|2325.77|0
1747247400000|2025-05-14 18:30:00|2329.35|2326.35|2336.16|2333.16|2336.95|2333.95|2329.35|2326.35|0
1747247700000|2025-05-14 18:35:00|2336.11|2333.11|2335.21|2332.21|2336.32|2333.32|2333.49|2330.49|0
1747248000000|2025-05-14 18:40:00|2335.24|2332.24|2336.24|2333.24|2336.74|2333.74|2335.17|2332.17|0
1747248300000|2025-05-14 18:45:00|2336.23|2333.23|2335.53|2332.53|2336.34|2333.34|2334.32|2331.32|0
1747248600000|2025-05-14 18:50:00|2335.5|2332.5|2335.24|2332.24|2336.91|2333.91|2334.85|2331.85|0
1747248900000|2025-05-14 18:55:00|2335.33|2332.33|2333.67|2330.67|2335.9|2332.9|2333.32|2330.32|0
1747315800000|2025-05-15 13:30:00|2322.72|2319.72|2327.68|2324.68|2328.25|2325.25|2322.52|2319.52|0
1747316100000|2025-05-15 13:35:00|2327.4|2324.4|2314.52|2311.52|2328.35|2325.35|2314.37|2311.37|0
1747316400000|2025-05-15 13:40:00|2314.51|2311.51|2318.47|2315.47|2318.56|2315.56|2311.72|2308.72|0
1747316700000|2025-05-15 13:45:00|2318.33|2315.33|2302.27|2299.27|2318.66|2315.66|2301.22|2298.22|0
1747317000000|2025-05-15 13:50:00|2302.3|2299.3|2304.03|2301.03|2305.96|2302.96|2299.11|2296.11|0
1747317300000|2025-05-15 13:55:00|2304.07|2301.07|2304.42|2301.42|2304.69|2301.69|2299.91|2296.91|0
1747317600000|2025-05-15 14:00:00|2304.44|2301.44|2308.05|2305.05|2308.95|2305.95|2303|2300|0
1747317900000|2025-05-15 14:05:00|2308.64|2305.64|2305.42|2302.42|2310.44|2307.44|2305.35|2302.35|0
1747318200000|2025-05-15 14:10:00|2305.44|2302.44|2300.23|2297.23|2305.74|2302.74|2299.07|2296.07|0
1747318500000|2025-05-15 14:15:00|2300.33|2297.33|2303.77|2300.77|2304.03|2301.03|2296.42|2293.42|0
1747318800000|2025-05-15 14:20:00|2303.75|2300.75|2305.71|2302.71|2306.29|2303.29|2303.72|2300.72|0
1747319100000|2025-05-15 14:25:00|2305.47|2302.47|2299.43|2296.43|2307.04|2304.04|2299.37|2296.37|0
1747319400000|2025-05-15 14:30:00|2299.44|2296.44|2291.51|2288.51|2299.66|2296.66|2291.51|2288.51|0
1747319700000|2025-05-15 14:35:00|2291.49|2288.49|2290.77|2287.77|2292.21|2289.21|2288.42|2285.42|0
1747320000000|2025-05-15 14:40:00|2290.48|2287.48|2298.06|2295.06|2298.49|2295.49|2290.46|2287.46|0
1747320300000|2025-05-15 14:45:00|2298.14|2295.14|2296.72|2293.72|2298.97|2295.97|2296.65|2293.65|0
1747320600000|2025-05-15 14:50:00|2296.69|2293.69|2300.31|2297.31|2300.31|2297.31|2294.34|2291.34|0
1747320900000|2025-05-15 14:55:00|2300.28|2297.28|2304.99|2301.99|2304.99|2301.99|2299.9|2296.9|0
1747321200000|2025-05-15 15:00:00|2305.04|2302.04|2308.99|2305.99|2309.35|2306.35|2303.66|2300.66|0
1747321500000|2025-05-15 15:05:00|2309.02|2306.02|2310.42|2307.42|2310.48|2307.48|2307.95|2304.95|0
1747321800000|2025-05-15 15:10:00|2310.28|2307.28|2313.05|2310.05|2314.16|2311.16|2310.1|2307.1|0
1747322100000|2025-05-15 15:15:00|2312.99|2309.99|2316.11|2313.11|2316.34|2313.34|2312.96|2309.96|0
1747322400000|2025-05-15 15:20:00|2316.18|2313.18|2315.92|2312.92|2317.45|2314.45|2314.61|2311.61|0
1747322700000|2025-05-15 15:25:00|2315.85|2312.85|2318.92|2315.92|2318.92|2315.92|2314.4|2311.4|0
1747323000000|2025-05-15 15:30:00|2318.86|2315.86|2317.69|2314.69|2318.91|2315.91|2316.52|2313.52|0
1747323300000|2025-05-15 15:35:00|2317.77|2314.77|2320.13|2317.13|2320.13|2317.13|2316.97|2313.97|0
1747323600000|2025-05-15 15:40:00|2320.09|2317.09|2324.56|2321.56|2324.75|2321.75|2320.09|2317.09|0
1747323900000|2025-05-15 15:45:00|2324.44|2321.44|2324.57|2321.57|2325.23|2322.23|2323.24|2320.24|0
1747324200000|2025-05-15 15:50:00|2324.46|2321.46|2323.34|2320.34|2324.87|2321.87|2322.88|2319.88|0
1747324500000|2025-05-15 15:55:00|2323.32|2320.32|2324.66|2321.66|2324.72|2321.72|2322.61|2319.61|0
1747324800000|2025-05-15 16:00:00|2324.65|2321.65|2325.85|2322.85|2326.84|2323.84|2324.63|2321.63|0
1747325100000|2025-05-15 16:05:00|2325.84|2322.84|2328.08|2325.08|2328.11|2325.11|2325.84|2322.84|0
1747325400000|2025-05-15 16:10:00|2328.07|2325.07|2324.9|2321.9|2328.07|2325.07|2323.93|2320.93|0
1747325700000|2025-05-15 16:15:00|2324.8|2321.8|2325.43|2322.43|2326.19|2323.19|2324.61|2321.61|0
1747326000000|2025-05-15 16:20:00|2325.45|2322.45|2323.68|2320.68|2325.53|2322.53|2322.22|2319.22|0
1747326300000|2025-05-15 16:25:00|2323.82|2320.82|2325.97|2322.97|2325.97|2322.97|2323.03|2320.03|0
1747326600000|2025-05-15 16:30:00|2325.84|2322.84|2327.8|2324.8|2327.94|2324.94|2325.75|2322.75|0
1747326900000|2025-05-15 16:35:00|2327.82|2324.82|2332.98|2329.98|2333.17|2330.17|2327.02|2324.02|0
1747327200000|2025-05-15 16:40:00|2332.92|2329.92|2331.83|2328.83|2333.62|2330.62|2331.38|2328.38|0
1747327500000|2025-05-15 16:45:00|2331.67|2328.67|2333.64|2330.64|2334.18|2331.18|2331.54|2328.54|0
1747327800000|2025-05-15 16:50:00|2333.63|2330.63|2330.52|2327.52|2333.63|2330.63|2330.41|2327.41|0
1747328100000|2025-05-15 16:55:00|2330.59|2327.59|2330.63|2327.63|2330.77|2327.77|2329.24|2326.24|0
1747328400000|2025-05-15 17:00:00|2330.65|2327.65|2331.84|2328.84|2331.85|2328.85|2329.89|2326.89|0
1747328700000|2025-05-15 17:05:00|2331.86|2328.86|2331.6|2328.6|2332.44|2329.44|2331.29|2328.29|0
1747329000000|2025-05-15 17:10:00|2331.48|2328.48|2332.1|2329.1|2332.57|2329.57|2330.65|2327.65|0
1747329300000|2025-05-15 17:15:00|2332.11|2329.11|2334.42|2331.42|2334.46|2331.46|2331.77|2328.77|0
1747329600000|2025-05-15 17:20:00|2334.43|2331.43|2336.68|2333.68|2337.11|2334.11|2334.26|2331.26|0
1747329900000|2025-05-15 17:25:00|2336.85|2333.85|2336.27|2333.27|2337.02|2334.02|2335.52|2332.52|0
1747330200000|2025-05-15 17:30:00|2336.28|2333.28|2333.54|2330.54|2336.29|2333.29|2333.52|2330.52|0
1747330500000|2025-05-15 17:35:00|2333.57|2330.57|2334|2331|2334.73|2331.73|2331.98|2328.98|0
1747330800000|2025-05-15 17:40:00|2334.07|2331.07|2335.65|2332.65|2335.8|2332.8|2333.74|2330.74|0
1747331100000|2025-05-15 17:45:00|2335.66|2332.66|2332.31|2329.31|2336.02|2333.02|2332.25|2329.25|0
1747331400000|2025-05-15 17:50:00|2332.29|2329.29|2331.44|2328.44|2332.98|2329.98|2331.27|2328.27|0
1747331700000|2025-05-15 17:55:00|2331.53|2328.53|2329.51|2326.51|2331.53|2328.53|2329.25|2326.25|0
1747332000000|2025-05-15 18:00:00|2329.49|2326.49|2327.63|2324.63|2329.52|2326.52|2326.69|2323.69|0
1747332300000|2025-05-15 18:05:00|2327.6|2324.6|2326.95|2323.95|2327.66|2324.66|2325.55|2322.55|0
1747332600000|2025-05-15 18:10:00|2326.93|2323.93|2323.84|2320.84|2326.93|2323.93|2323.72|2320.72|0
1747332900000|2025-05-15 18:15:00|2323.33|2320.33|2317.88|2314.88|2323.33|2320.33|2317.88|2314.88|0
1747333200000|2025-05-15 18:20:00|2317.9|2314.9|2319.81|2316.81|2319.93|2316.93|2315.9|2312.9|0
1747333500000|2025-05-15 18:25:00|2319.79|2316.79|2323.2|2320.2|2323.29|2320.29|2319.73|2316.73|0
1747333800000|2025-05-15 18:30:00|2323.22|2320.22|2325.3|2322.3|2326.22|2323.22|2322.9|2319.9|0
1747334100000|2025-05-15 18:35:00|2325.25|2322.25|2323.04|2320.04|2325.49|2322.49|2322.37|2319.37|0
1747334400000|2025-05-15 18:40:00|2323.25|2320.25|2323.37|2320.37|2324.36|2321.36|2323.09|2320.09|0
1747334700000|2025-05-15 18:45:00|2323.39|2320.39|2321.71|2318.71|2323.57|2320.57|2320.7|2317.7|0
1747335000000|2025-05-15 18:50:00|2321.75|2318.75|2319.04|2316.04|2321.75|2318.75|2318.99|2315.99|0
1747335300000|2025-05-15 18:55:00|2319.11|2316.11|2317.5|2314.5|2319.11|2316.11|2317.34|2314.34|0
1747402200000|2025-05-16 13:30:00|2322.65|2319.65|2322.46|2319.46|2325.41|2322.41|2322.23|2319.23|0
1747402500000|2025-05-16 13:35:00|2322.66|2319.66|2325.45|2322.45|2326.17|2323.17|2322.31|2319.31|0
1747402800000|2025-05-16 13:40:00|2325.5|2322.5|2326.22|2323.22|2326.51|2323.51|2320.03|2317.03|0
1747403100000|2025-05-16 13:45:00|2326.17|2323.17|2331.22|2328.22|2331.63|2328.63|2326.04|2323.04|0
1747403400000|2025-05-16 13:50:00|2331.52|2328.52|2330.64|2327.64|2332.2|2329.2|2329.07|2326.07|0
1747403700000|2025-05-16 13:55:00|2330.62|2327.62|2331.31|2328.31|2334.69|2331.69|2329.25|2326.25|0
1747404000000|2025-05-16 14:00:00|2331.22|2328.22|2332.45|2329.45|2333.38|2330.38|2327.78|2324.78|0
1747404300000|2025-05-16 14:05:00|2332.7|2329.7|2331.64|2328.64|2333.75|2330.75|2328.54|2325.54|0
1747404600000|2025-05-16 14:10:00|2331.59|2328.59|2331.06|2328.06|2331.59|2328.59|2327.15|2324.15|0
1747404900000|2025-05-16 14:15:00|2331.11|2328.11|2337.47|2334.47|2337.6|2334.6|2330.73|2327.73|0
1747405200000|2025-05-16 14:20:00|2337.41|2334.41|2336.36|2333.36|2337.41|2334.41|2334.88|2331.88|0
1747405500000|2025-05-16 14:25:00|2336.39|2333.39|2333.65|2330.65|2338.7|2335.7|2333.32|2330.32|0
1747405800000|2025-05-16 14:30:00|2333.74|2330.74|2328.74|2325.74|2333.76|2330.76|2327.86|2324.86|0
1747406100000|2025-05-16 14:35:00|2328.78|2325.78|2326.03|2323.03|2328.81|2325.81|2324.8|2321.8|0
1747406400000|2025-05-16 14:40:00|2325.86|2322.86|2315.85|2312.85|2325.86|2322.86|2315.85|2312.85|0
1747406700000|2025-05-16 14:45:00|2315.81|2312.81|2323.91|2320.91|2323.91|2320.91|2314.9|2311.9|0
1747407000000|2025-05-16 14:50:00|2324.08|2321.08|2327.71|2324.71|2327.71|2324.71|2324.01|2321.01|0
1747407300000|2025-05-16 14:55:00|2327.83|2324.83|2326.56|2323.56|2329.22|2326.22|2325.29|2322.29|0
1747407600000|2025-05-16 15:00:00|2326.66|2323.66|2326.42|2323.42|2329.24|2326.24|2326.36|2323.36|0
1747407900000|2025-05-16 15:05:00|2326.53|2323.53|2325.43|2322.43|2326.98|2323.98|2324.64|2321.64|0
1747408200000|2025-05-16 15:10:00|2325.33|2322.33|2328.88|2325.88|2329.15|2326.15|2325.33|2322.33|0
1747408500000|2025-05-16 15:15:00|2328.89|2325.89|2326.33|2323.33|2330.07|2327.07|2326.12|2323.12|0
1747408800000|2025-05-16 15:20:00|2326.35|2323.35|2327.65|2324.65|2327.9|2324.9|2325.96|2322.96|0
1747409100000|2025-05-16 15:25:00|2327.59|2324.59|2330.11|2327.11|2330.82|2327.82|2327.58|2324.58|0
1747409400000|2025-05-16 15:30:00|2330.21|2327.21|2333.87|2330.87|2334.69|2331.69|2330.19|2327.19|0
1747409700000|2025-05-16 15:35:00|2333.89|2330.89|2331.81|2328.81|2334.25|2331.25|2331.42|2328.42|0
1747410000000|2025-05-16 15:40:00|2331.84|2328.84|2334.61|2331.61|2335.3|2332.3|2331.67|2328.67|0
1747410300000|2025-05-16 15:45:00|2334.59|2331.59|2333.64|2330.64|2335.34|2332.34|2333.56|2330.56|0
1747410600000|2025-05-16 15:50:00|2333.78|2330.78|2330.88|2327.88|2334.04|2331.04|2329.99|2326.99|0
1747410900000|2025-05-16 15:55:00|2330.97|2327.97|2330.06|2327.06|2331.33|2328.33|2329.13|2326.13|0
1747411200000|2025-05-16 16:00:00|2329.98|2326.98|2332.42|2329.42|2332.96|2329.96|2329.73|2326.73|0
1747411500000|2025-05-16 16:05:00|2332.45|2329.45|2333.26|2330.26|2333.36|2330.36|2332.45|2329.45|0
1747411800000|2025-05-16 16:10:00|2333.21|2330.21|2332.93|2329.93|2333.53|2330.53|2331.8|2328.8|0
1747412100000|2025-05-16 16:15:00|2332.85|2329.85|2334.24|2331.24|2335.65|2332.65|2332.85|2329.85|0
1747412400000|2025-05-16 16:20:00|2334.22|2331.22|2334.55|2331.55|2335.58|2332.58|2334.14|2331.14|0
1747412700000|2025-05-16 16:25:00|2334.56|2331.56|2333.51|2330.51|2334.85|2331.85|2332.79|2329.79|0
1747413000000|2025-05-16 16:30:00|2333.52|2330.52|2331.98|2328.98|2334.5|2331.5|2331.84|2328.84|0
1747413300000|2025-05-16 16:35:00|2331.87|2328.87|2331.85|2328.85|2332.74|2329.74|2331.76|2328.76|0
1747413600000|2025-05-16 16:40:00|2331.94|2328.94|2331.95|2328.95|2333.1|2330.1|2331.6|2328.6|0
1747413900000|2025-05-16 16:45:00|2331.9|2328.9|2332.35|2329.35|2333.37|2330.37|2331.9|2328.9|0
1747414200000|2025-05-16 16:50:00|2332.36|2329.36|2334.33|2331.33|2334.35|2331.35|2332.29|2329.29|0
1747414500000|2025-05-16 16:55:00|2334.32|2331.32|2333.75|2330.75|2335.96|2332.96|2333.7|2330.7|0
1747414800000|2025-05-16 17:00:00|2333.58|2330.58|2333.68|2330.68|2333.87|2330.87|2331.85|2328.85|0
1747415100000|2025-05-16 17:05:00|2333.49|2330.49|2334.01|2331.01|2334.16|2331.16|2333.01|2330.01|0
1747415400000|2025-05-16 17:10:00|2334.1|2331.1|2335.84|2332.84|2335.85|2332.85|2333.37|2330.37|0
1747415700000|2025-05-16 17:15:00|2335.85|2332.85|2338.03|2335.03|2338.23|2335.23|2335.69|2332.69|0
1747416000000|2025-05-16 17:20:00|2337.99|2334.99|2337.66|2334.66|2338.14|2335.14|2336.8|2333.8|0
1747416300000|2025-05-16 17:25:00|2337.61|2334.61|2338.22|2335.22|2338.43|2335.43|2337.52|2334.52|0
1747416600000|2025-05-16 17:30:00|2338.23|2335.23|2340.07|2337.07|2340.59|2337.59|2338.09|2335.09|0
1747416900000|2025-05-16 17:35:00|2340.16|2337.16|2338.76|2335.76|2340.35|2337.35|2338.49|2335.49|0
1747417200000|2025-05-16 17:40:00|2338.45|2335.45|2337.41|2334.41|2338.45|2335.45|2336.57|2333.57|0
1747417500000|2025-05-16 17:45:00|2337.42|2334.42|2338.42|2335.42|2338.67|2335.67|2337.25|2334.25|0
1747417800000|2025-05-16 17:50:00|2338.29|2335.29|2337.23|2334.23|2338.91|2335.91|2336.98|2333.98|0
1747418100000|2025-05-16 17:55:00|2337.25|2334.25|2336.91|2333.91|2337.34|2334.34|2336.24|2333.24|0
1747418400000|2025-05-16 18:00:00|2336.88|2333.88|2336.02|2333.02|2337.72|2334.72|2335.9|2332.9|0
1747418700000|2025-05-16 18:05:00|2336.13|2333.13|2335.15|2332.15|2336.26|2333.26|2334.27|2331.27|0
1747419000000|2025-05-16 18:10:00|2335.26|2332.26|2337.45|2334.45|2337.66|2334.66|2335.1|2332.1|0
1747419300000|2025-05-16 18:15:00|2337.4|2334.4|2336.26|2333.26|2337.67|2334.67|2335.8|2332.8|0
1747419600000|2025-05-16 18:20:00|2336.38|2333.38|2337.03|2334.03|2337.3|2334.3|2336.23|2333.23|0
1747419900000|2025-05-16 18:25:00|2336.96|2333.96|2334.96|2331.96|2337|2334|2334.83|2331.83|0
1747420200000|2025-05-16 18:30:00|2334.99|2331.99|2334.94|2331.94|2335.32|2332.32|2334.38|2331.38|0
1747420500000|2025-05-16 18:35:00|2334.93|2331.93|2336.23|2333.23|2336.39|2333.39|2334.84|2331.84|0
1747420800000|2025-05-16 18:40:00|2336.26|2333.26|2337.13|2334.13|2337.27|2334.27|2336.26|2333.26|0
1747421100000|2025-05-16 18:45:00|2337.12|2334.12|2337.89|2334.89|2338.05|2335.05|2337.1|2334.1|0
1747421400000|2025-05-16 18:50:00|2337.94|2334.94|2337.23|2334.23|2337.94|2334.94|2337.19|2334.19|0
1747421700000|2025-05-16 18:55:00|2337.22|2334.22|2336.79|2333.79|2338.22|2335.22|2336.71|2333.71|0
1747661400000|2025-05-19 13:30:00|2288.92|2285.92|2288.23|2285.23|2289.53|2286.53|2287.62|2284.62|0
1747661700000|2025-05-19 13:35:00|2288.21|2285.21|2301.37|2298.37|2302.18|2299.18|2287.99|2284.99|0
1747662000000|2025-05-19 13:40:00|2301.63|2298.63|2302.16|2299.16|2304.57|2301.57|2298.22|2295.22|0
1747662300000|2025-05-19 13:45:00|2302.24|2299.24|2312.78|2309.78|2313.35|2310.35|2301.82|2298.82|0
1747662600000|2025-05-19 13:50:00|2312.77|2309.77|2311.78|2308.78|2316.62|2313.62|2311.58|2308.58|0
1747662900000|2025-05-19 13:55:00|2311.84|2308.84|2311.26|2308.26|2313.57|2310.57|2310.64|2307.64|0
1747663200000|2025-05-19 14:00:00|2310.92|2307.92|2313.77|2310.77|2316.86|2313.86|2310.15|2307.15|0
1747663500000|2025-05-19 14:05:00|2313.84|2310.84|2322.58|2319.58|2323.14|2320.14|2313.61|2310.61|0
1747663800000|2025-05-19 14:10:00|2322.62|2319.62|2321.61|2318.61|2323.74|2320.74|2320.67|2317.67|0
1747664100000|2025-05-19 14:15:00|2321.77|2318.77|2326.53|2323.53|2328.28|2325.28|2321.74|2318.74|0
1747664400000|2025-05-19 14:20:00|2326.27|2323.27|2324.66|2321.66|2326.86|2323.86|2323.88|2320.88|0
1747664700000|2025-05-19 14:25:00|2324.68|2321.68|2318.17|2315.17|2324.68|2321.68|2316.63|2313.63|0
1747665000000|2025-05-19 14:30:00|2318.19|2315.19|2319.16|2316.16|2319.47|2316.47|2315.63|2312.63|0
1747665300000|2025-05-19 14:35:00|2319.27|2316.27|2319.4|2316.4|2321.07|2318.07|2318.08|2315.08|0
1747665600000|2025-05-19 14:40:00|2319.37|2316.37|2319.38|2316.38|2321.22|2318.22|2319.06|2316.06|0
1747665900000|2025-05-19 14:45:00|2319.4|2316.4|2313.82|2310.82|2320.24|2317.24|2313.61|2310.61|0
1747666200000|2025-05-19 14:50:00|2313.8|2310.8|2315.04|2312.04|2316.37|2313.37|2312.52|2309.52|0
1747666500000|2025-05-19 14:55:00|2315.05|2312.05|2310.58|2307.58|2315.05|2312.05|2310.48|2307.48|0
1747666800000|2025-05-19 15:00:00|2310.61|2307.61|2311.49|2308.49|2311.62|2308.62|2308.88|2305.88|0
1747667100000|2025-05-19 15:05:00|2311.52|2308.52|2309.44|2306.44|2312.46|2309.46|2308.59|2305.59|0
1747667400000|2025-05-19 15:10:00|2309.98|2306.98|2313.49|2310.49|2314.1|2311.1|2309.52|2306.52|0
1747667700000|2025-05-19 15:15:00|2313.4|2310.4|2313.49|2310.49|2314.87|2311.87|2312.33|2309.33|0
1747668000000|2025-05-19 15:20:00|2313.51|2310.51|2308.9|2305.9|2313.8|2310.8|2308.87|2305.87|0
1747668300000|2025-05-19 15:25:00|2308.91|2305.91|2307.23|2304.23|2308.91|2305.91|2306.7|2303.7|0
1747668600000|2025-05-19 15:30:00|2307.21|2304.21|2310.88|2307.88|2311.62|2308.62|2306.79|2303.79|0
1747668900000|2025-05-19 15:35:00|2310.89|2307.89|2316.61|2313.61|2316.69|2313.69|2310.59|2307.59|0
1747669200000|2025-05-19 15:40:00|2316.64|2313.64|2317.02|2314.02|2320.19|2317.19|2316.64|2313.64|0
1747669500000|2025-05-19 15:45:00|2317.11|2314.11|2313.35|2310.35|2317.52|2314.52|2313.21|2310.21|0
1747669800000|2025-05-19 15:50:00|2313.31|2310.31|2312.74|2309.74|2313.7|2310.7|2311.62|2308.62|0
1747670100000|2025-05-19 15:55:00|2312.76|2309.76|2313.6|2310.6|2314.16|2311.16|2312.6|2309.6|0
1747670400000|2025-05-19 16:00:00|2313.59|2310.59|2314.14|2311.14|2314.16|2311.16|2313.27|2310.27|0
1747673400000|2025-05-19 16:50:00|2313.71|2310.71|2319.76|2316.76|2320.39|2317.39|2313.71|2310.71|0
1747673700000|2025-05-19 16:55:00|2319.78|2316.78|2321.3|2318.3|2321.37|2318.37|2319.49|2316.49|0
1747674000000|2025-05-19 17:00:00|2321.35|2318.35|2321.41|2318.41|2321.53|2318.53|2320.61|2317.61|0
1747674900000|2025-05-19 17:15:00|2324.34|2321.34|2324.49|2321.49|2324.49|2321.49|2324.34|2321.34|0
1747675200000|2025-05-19 17:20:00|2324.52|2321.52|2327.14|2324.14|2327.29|2324.29|2324.3|2321.3|0
1747675500000|2025-05-19 17:25:00|2327.16|2324.16|2326.11|2323.11|2328.57|2325.57|2326.11|2323.11|0
1747675800000|2025-05-19 17:30:00|2326.08|2323.08|2327.02|2324.02|2327.02|2324.02|2324.15|2321.15|0
1747676100000|2025-05-19 17:35:00|2327.06|2324.06|2327.46|2324.46|2328.58|2325.58|2326.72|2323.72|0
1747676400000|2025-05-19 17:40:00|2327.47|2324.47|2326.8|2323.8|2327.74|2324.74|2326.5|2323.5|0
1747676700000|2025-05-19 17:45:00|2326.91|2323.91|2328.27|2325.27|2328.29|2325.29|2326.84|2323.84|0
1747677000000|2025-05-19 17:50:00|2328.26|2325.26|2327.64|2324.64|2329.67|2326.67|2326.96|2323.96|0
1747677300000|2025-05-19 17:55:00|2327.6|2324.6|2326.64|2323.64|2327.95|2324.95|2326.52|2323.52|0
1747677600000|2025-05-19 18:00:00|2326.58|2323.58|2326.68|2323.68|2327.29|2324.29|2325.81|2322.81|0
1747677900000|2025-05-19 18:05:00|2326.73|2323.73|2326.83|2323.83|2327.61|2324.61|2326.56|2323.56|0
1747678200000|2025-05-19 18:10:00|2326.77|2323.77|2323.32|2320.32|2326.77|2323.77|2323.28|2320.28|0
1747678500000|2025-05-19 18:15:00|2323.36|2320.36|2319.24|2316.24|2323.4|2320.4|2318.74|2315.74|0
1747678800000|2025-05-19 18:20:00|2319.28|2316.28|2319.23|2316.23|2320.11|2317.11|2318.15|2315.15|0
1747679100000|2025-05-19 18:25:00|2319.42|2316.42|2319.54|2316.54|2321.77|2318.77|2319.42|2316.42|0
1747679400000|2025-05-19 18:30:00|2319.48|2316.48|2320.35|2317.35|2320.47|2317.47|2318.16|2315.16|0
1747679700000|2025-05-19 18:35:00|2320.3|2317.3|2322.24|2319.24|2322.55|2319.55|2320.19|2317.19|0
1747680000000|2025-05-19 18:40:00|2322.23|2319.23|2320.59|2317.59|2322.33|2319.33|2320.16|2317.16|0
1747680300000|2025-05-19 18:45:00|2320.55|2317.55|2320.34|2317.34|2320.73|2317.73|2319.18|2316.18|0
1747680600000|2025-05-19 18:50:00|2320.4|2317.4|2322.54|2319.54|2322.58|2319.58|2320.4|2317.4|0
1747680900000|2025-05-19 18:55:00|2322.75|2319.75|2322.62|2319.62|2323.33|2320.33|2322.1|2319.1|0
1747747800000|2025-05-20 13:30:00|2323.11|2323.11|2311.47|2308.47|2323.11|2323.11|2310.86|2307.86|0
1747748100000|2025-05-20 13:35:00|2311.52|2308.52|2308.11|2305.11|2311.74|2308.74|2306.27|2303.27|0
1747748400000|2025-05-20 13:40:00|2308.19|2305.19|2309.99|2306.99|2311.12|2308.12|2305.79|2302.79|0
1747748700000|2025-05-20 13:45:00|2310|2307|2301.15|2298.15|2310.75|2307.75|2300.64|2297.64|0
1747749000000|2025-05-20 13:50:00|2300.98|2297.98|2308.37|2305.37|2308.86|2305.86|2297.3|2294.3|0
1747749300000|2025-05-20 13:55:00|2308.3|2305.3|2304.32|2301.32|2308.88|2305.88|2303.32|2300.32|0
1747749600000|2025-05-20 14:00:00|2304.5|2301.5|2305.89|2302.89|2307.16|2304.16|2304.25|2301.25|0
1747749900000|2025-05-20 14:05:00|2305.91|2302.91|2303.26|2300.26|2308.03|2305.03|2303.11|2300.11|0
1747750200000|2025-05-20 14:10:00|2303.33|2300.33|2304.07|2301.07|2304.75|2301.75|2302.3|2299.3|0
1747750500000|2025-05-20 14:15:00|2304.01|2301.01|2309.44|2306.44|2309.5|2306.5|2303.62|2300.62|0
1747750800000|2025-05-20 14:20:00|2309.47|2306.47|2309.8|2306.8|2311.99|2308.99|2308.5|2305.5|0
1747751100000|2025-05-20 14:25:00|2309.79|2306.79|2306.99|2303.99|2311.25|2308.25|2306.91|2303.91|0
1747751400000|2025-05-20 14:30:00|2307.05|2304.05|2306.93|2303.93|2307.63|2304.63|2305.68|2302.68|0
1747751700000|2025-05-20 14:35:00|2306.94|2303.94|2313.25|2310.25|2313.54|2310.54|2306.78|2303.78|0
1747752000000|2025-05-20 14:40:00|2313.26|2310.26|2314.88|2311.88|2314.88|2311.88|2312.42|2309.42|0
1747752300000|2025-05-20 14:45:00|2314.97|2311.97|2315.16|2312.16|2316.21|2313.21|2314.79|2311.79|0
1747752600000|2025-05-20 14:50:00|2314.99|2311.99|2314.44|2311.44|2315.16|2312.16|2312.58|2309.58|0
1747752900000|2025-05-20 14:55:00|2314.76|2311.76|2311.16|2308.16|2315|2312|2311.13|2308.13|0
1747753200000|2025-05-20 15:00:00|2311.18|2308.18|2310.07|2307.07|2311.18|2308.18|2309.38|2306.38|0
1747753500000|2025-05-20 15:05:00|2310.54|2307.54|2309.45|2306.45|2310.54|2307.54|2308.36|2305.36|0
1747753800000|2025-05-20 15:10:00|2309.43|2306.43|2309.38|2306.38|2310.08|2307.08|2307.9|2304.9|0
1747754100000|2025-05-20 15:15:00|2309.31|2306.31|2311.25|2308.25|2311.37|2308.37|2308.98|2305.98|0
1747754400000|2025-05-20 15:20:00|2311.12|2308.12|2310.52|2307.52|2311.58|2308.58|2310.06|2307.06|0
1747754700000|2025-05-20 15:25:00|2310.65|2307.65|2311.2|2308.2|2311.44|2308.44|2310.03|2307.03|0
1747755000000|2025-05-20 15:30:00|2311.13|2308.13|2311.77|2308.77|2312.96|2309.96|2311.13|2308.13|0
1747755300000|2025-05-20 15:35:00|2311.7|2308.7|2309.91|2306.91|2311.88|2308.88|2309.45|2306.45|0
1747755600000|2025-05-20 15:40:00|2309.84|2306.84|2308.95|2305.95|2310.8|2307.8|2308.39|2305.39|0
1747755900000|2025-05-20 15:45:00|2308.99|2305.99|2311.98|2308.98|2311.98|2308.98|2308.74|2305.74|0
1747756200000|2025-05-20 15:50:00|2311.96|2308.96|2312.48|2309.48|2312.54|2309.54|2311.31|2308.31|0
1747756500000|2025-05-20 15:55:00|2312.42|2309.42|2315.19|2312.19|2315.55|2312.55|2312.39|2309.39|0
1747756800000|2025-05-20 16:00:00|2315.22|2312.22|2314.05|2311.05|2316.07|2313.07|2313.95|2310.95|0
1747757100000|2025-05-20 16:05:00|2314.09|2311.09|2312.95|2309.95|2314.31|2311.31|2311.78|2308.78|0
1747757400000|2025-05-20 16:10:00|2312.96|2309.96|2312.12|2309.12|2313.43|2310.43|2311.71|2308.71|0
1747757700000|2025-05-20 16:15:00|2312.04|2309.04|2312.56|2309.56|2312.77|2309.77|2311.47|2308.47|0
1747758000000|2025-05-20 16:20:00|2312.61|2309.61|2310.98|2307.98|2313.42|2310.42|2310.98|2307.98|0
1747758300000|2025-05-20 16:25:00|2310.93|2307.93|2311.73|2308.73|2312.28|2309.28|2310.03|2307.03|0
1747758600000|2025-05-20 16:30:00|2311.72|2308.72|2314.99|2311.99|2315.68|2312.68|2311.58|2308.58|0
1747758900000|2025-05-20 16:35:00|2315.01|2312.01|2316.67|2313.67|2317.03|2314.03|2315.01|2312.01|0
1747759200000|2025-05-20 16:40:00|2316.7|2313.7|2316.48|2313.48|2317.33|2314.33|2315.86|2312.86|0
1747759500000|2025-05-20 16:45:00|2316.42|2313.42|2316.11|2313.11|2316.83|2313.83|2315.65|2312.65|0
1747759800000|2025-05-20 16:50:00|2316.13|2313.13|2315.77|2312.77|2316.66|2313.66|2315.18|2312.18|0
1747760100000|2025-05-20 16:55:00|2315.75|2312.75|2316.15|2313.15|2316.57|2313.57|2315.72|2312.72|0
1747760400000|2025-05-20 17:00:00|2316.11|2313.11|2316.91|2313.91|2317.12|2314.12|2316.05|2313.05|0
1747760700000|2025-05-20 17:05:00|2316.81|2313.81|2317.19|2314.19|2317.78|2314.78|2316.78|2313.78|0
1747761000000|2025-05-20 17:10:00|2317.17|2314.17|2317.35|2314.35|2317.35|2314.35|2316.48|2313.48|0
1747761300000|2025-05-20 17:15:00|2317.38|2314.38|2315.93|2312.93|2317.51|2314.51|2315.8|2312.8|0
1747761600000|2025-05-20 17:20:00|2315.96|2312.96|2315.38|2312.38|2316.07|2313.07|2314.41|2311.41|0
1747761900000|2025-05-20 17:25:00|2315.3|2312.3|2317.3|2314.3|2317.74|2314.74|2315.26|2312.26|0
1747762200000|2025-05-20 17:30:00|2317.29|2314.29|2316.34|2313.34|2317.97|2314.97|2315.59|2312.59|0
1747762500000|2025-05-20 17:35:00|2316.42|2313.42|2317.12|2314.12|2317.27|2314.27|2316.09|2313.09|0
1747762800000|2025-05-20 17:40:00|2317.13|2314.13|2316.99|2313.99|2317.85|2314.85|2316.91|2313.91|0
1747763100000|2025-05-20 17:45:00|2317.02|2314.02|2316.26|2313.26|2317.02|2314.02|2315.87|2312.87|0
1747763400000|2025-05-20 17:50:00|2316.07|2313.07|2315.86|2312.86|2316.07|2313.07|2314.03|2311.03|0
1747763700000|2025-05-20 17:55:00|2315.93|2312.93|2315.66|2312.66|2316.1|2313.1|2315.08|2312.08|0
1747764000000|2025-05-20 18:00:00|2315.59|2312.59|2316.4|2313.4|2317|2314|2315.06|2312.06|0
1747764300000|2025-05-20 18:05:00|2316.41|2313.41|2315.42|2312.42|2316.76|2313.76|2315.42|2312.42|0
1747764600000|2025-05-20 18:10:00|2315.44|2312.44|2315.26|2312.26|2316.36|2313.36|2314.87|2311.87|0
1747764900000|2025-05-20 18:15:00|2315.24|2312.24|2314.29|2311.29|2315.42|2312.42|2313.48|2310.48|0
1747765200000|2025-05-20 18:20:00|2314.3|2311.3|2310.35|2307.35|2314.36|2311.36|2308.6|2305.6|0
1747765500000|2025-05-20 18:25:00|2310.31|2307.31|2305.52|2302.52|2310.98|2307.98|2305.15|2302.15|0
1747765800000|2025-05-20 18:30:00|2305.37|2302.37|2307.91|2304.91|2307.98|2304.98|2305.36|2302.36|0
1747766100000|2025-05-20 18:35:00|2307.89|2304.89|2310.71|2307.71|2311.07|2308.07|2307.83|2304.83|0
1747766400000|2025-05-20 18:40:00|2310.67|2307.67|2307.84|2304.84|2310.68|2307.68|2306.38|2303.38|0
1747766700000|2025-05-20 18:45:00|2307.86|2304.86|2306.3|2303.3|2308.11|2305.11|2306.07|2303.07|0
1747767000000|2025-05-20 18:50:00|2306.18|2303.18|2306.75|2303.75|2307.92|2304.92|2306.18|2303.18|0
1747767300000|2025-05-20 18:55:00|2306.81|2303.81|2308.17|2305.17|2308.55|2305.55|2306.81|2303.81|0
1747834200000|2025-05-21 13:30:00|2314.04|2314.04|2301.61|2298.61|2314.04|2314.04|2300.87|2297.87|0
1747834500000|2025-05-21 13:35:00|2301.59|2298.59|2302.4|2299.4|2303.53|2300.53|2299.46|2296.46|0
1747834800000|2025-05-21 13:40:00|2302.45|2299.45|2309.25|2306.25|2310.06|2307.06|2301.27|2298.27|0
1747835100000|2025-05-21 13:45:00|2308.93|2305.93|2314.07|2311.07|2314.08|2311.08|2307.54|2304.54|0
1747835400000|2025-05-21 13:50:00|2314.04|2311.04|2311.88|2308.88|2315.26|2312.26|2311.38|2308.38|0
1747835700000|2025-05-21 13:55:00|2312.09|2309.09|2310|2307|2314.73|2311.73|2309.7|2306.7|0
1747836000000|2025-05-21 14:00:00|2309.69|2306.69|2310.56|2307.56|2312.46|2309.46|2307.55|2304.55|0
1747836300000|2025-05-21 14:05:00|2310.54|2307.54|2308.6|2305.6|2311.32|2308.32|2307.37|2304.37|0
1747836600000|2025-05-21 14:10:00|2308.62|2305.62|2306.06|2303.06|2308.69|2305.69|2304.17|2301.17|0
1747836900000|2025-05-21 14:15:00|2306.05|2303.05|2307.06|2304.06|2308.13|2305.13|2305.92|2302.92|0
1747837200000|2025-05-21 14:20:00|2307.11|2304.11|2309.96|2306.96|2311.25|2308.25|2306.93|2303.93|0
1747837500000|2025-05-21 14:25:00|2310.12|2307.12|2307.08|2304.08|2310.12|2307.12|2307.02|2304.02|0
1747837800000|2025-05-21 14:30:00|2307.07|2304.07|2303.96|2300.96|2308.51|2305.51|2303.96|2300.96|0
1747838100000|2025-05-21 14:35:00|2303.97|2300.97|2305.29|2302.29|2305.51|2302.51|2302.22|2299.22|0
1747838400000|2025-05-21 14:40:00|2305.44|2302.44|2304.97|2301.97|2306.28|2303.28|2304.61|2301.61|0
1747838700000|2025-05-21 14:45:00|2304.84|2301.84|2304.78|2301.78|2305.82|2302.82|2303.33|2300.33|0
1747839000000|2025-05-21 14:50:00|2304.77|2301.77|2306.23|2303.23|2308.69|2305.69|2304.68|2301.68|0
1747839300000|2025-05-21 14:55:00|2306.25|2303.25|2310.84|2307.84|2311.03|2308.03|2306.25|2303.25|0
1747839600000|2025-05-21 15:00:00|2310.87|2307.87|2313.82|2310.82|2314.3|2311.3|2310.28|2307.28|0
1747839900000|2025-05-21 15:05:00|2313.81|2310.81|2318.34|2315.34|2318.37|2315.37|2311.73|2308.73|0
1747840200000|2025-05-21 15:10:00|2318.2|2315.2|2319.05|2316.05|2319.39|2316.39|2316.81|2313.81|0
1747840500000|2025-05-21 15:15:00|2319.07|2316.07|2318.04|2315.04|2319.82|2316.82|2317.46|2314.46|0
1747840800000|2025-05-21 15:20:00|2317.99|2314.99|2320.02|2317.02|2320.03|2317.03|2317.09|2314.09|0
1747841100000|2025-05-21 15:25:00|2319.96|2316.96|2322.99|2319.99|2323.33|2320.33|2319.54|2316.54|0
1747841400000|2025-05-21 15:30:00|2322.96|2319.96|2324.18|2321.18|2324.19|2321.19|2321.62|2318.62|0
1747841700000|2025-05-21 15:35:00|2324.2|2321.2|2323.08|2320.08|2324.3|2321.3|2321.12|2318.12|0
1747842000000|2025-05-21 15:40:00|2323.06|2320.06|2326|2323|2326|2323|2323.05|2320.05|0
1747842300000|2025-05-21 15:45:00|2325.99|2322.99|2325.1|2322.1|2326.4|2323.4|2324.47|2321.47|0
1747842600000|2025-05-21 15:50:00|2325.25|2322.25|2330.07|2327.07|2330.35|2327.35|2324.88|2321.88|0
1747842900000|2025-05-21 15:55:00|2330.11|2327.11|2327.77|2324.77|2330.49|2327.49|2327.74|2324.74|0
1747843200000|2025-05-21 16:00:00|2327.72|2324.72|2330.75|2327.75|2331.3|2328.3|2327.59|2324.59|0
1747843500000|2025-05-21 16:05:00|2330.77|2327.77|2333.72|2330.72|2334.05|2331.05|2329.93|2326.93|0
1747843800000|2025-05-21 16:10:00|2333.74|2330.74|2334.67|2331.67|2335.93|2332.93|2333.07|2330.07|0
1747844100000|2025-05-21 16:15:00|2334.64|2331.64|2334.78|2331.78|2335.4|2332.4|2333.66|2330.66|0
1747844400000|2025-05-21 16:20:00|2334.8|2331.8|2331.71|2328.71|2334.8|2331.8|2331.64|2328.64|0
1747844700000|2025-05-21 16:25:00|2331.72|2328.72|2334.36|2331.36|2334.46|2331.46|2331.41|2328.41|0
1747845000000|2025-05-21 16:30:00|2334.24|2331.24|2334.48|2331.48|2334.73|2331.73|2333.44|2330.44|0
1747845300000|2025-05-21 16:35:00|2334.47|2331.47|2333.6|2330.6|2334.84|2331.84|2333.58|2330.58|0
1747845600000|2025-05-21 16:40:00|2333.63|2330.63|2333.23|2330.23|2333.71|2330.71|2332.54|2329.54|0
1747845900000|2025-05-21 16:45:00|2333.11|2330.11|2335.03|2332.03|2335.48|2332.48|2332.53|2329.53|0
1747846200000|2025-05-21 16:50:00|2335.08|2332.08|2334.94|2331.94|2336.22|2333.22|2334.85|2331.85|0
1747846500000|2025-05-21 16:55:00|2334.95|2331.95|2331.17|2328.17|2334.99|2331.99|2331.13|2328.13|0
1747846800000|2025-05-21 17:00:00|2331.2|2328.2|2331.19|2328.19|2332.85|2329.85|2328.67|2325.67|0
1747847100000|2025-05-21 17:05:00|2331.16|2328.16|2328.54|2325.54|2332.1|2329.1|2328.54|2325.54|0
1747847400000|2025-05-21 17:10:00|2328.59|2325.59|2324.9|2321.9|2328.8|2325.8|2324.17|2321.17|0
1747847700000|2025-05-21 17:15:00|2324.88|2321.88|2312.05|2309.05|2325.05|2322.05|2310.05|2307.05|0
1747848000000|2025-05-21 17:20:00|2312.21|2309.21|2293.41|2290.41|2312.27|2309.27|2293.26|2290.26|0
1747848300000|2025-05-21 17:25:00|2293.55|2290.55|2278.29|2275.29|2294.08|2291.08|2277.53|2274.53|0
1747848600000|2025-05-21 17:30:00|2278.08|2275.08|2288.89|2285.89|2291.02|2288.02|2272.3|2269.3|0
1747848900000|2025-05-21 17:35:00|2288.73|2285.73|2295.02|2292.02|2295.1|2292.1|2284.12|2281.12|0
1747849200000|2025-05-21 17:40:00|2295.05|2292.05|2290.71|2287.71|2295.13|2292.13|2290.41|2287.41|0
1747849500000|2025-05-21 17:45:00|2290.75|2287.75|2292.4|2289.4|2294.16|2291.16|2288.45|2285.45|0
1747849800000|2025-05-21 17:50:00|2292|2289|2287.79|2284.79|2293.61|2290.61|2286.62|2283.62|0
1747850100000|2025-05-21 17:55:00|2287.92|2284.92|2288.07|2285.07|2288.12|2285.12|2284.65|2281.65|0
1747850400000|2025-05-21 18:00:00|2288.05|2285.05|2283.59|2280.59|2288.46|2285.46|2283.26|2280.26|0
1747850700000|2025-05-21 18:05:00|2283.55|2280.55|2291.76|2288.76|2291.76|2288.76|2282.6|2279.6|0
1747851000000|2025-05-21 18:10:00|2291.41|2288.41|2285.37|2282.37|2292.41|2289.41|2285.1|2282.1|0
1747851300000|2025-05-21 18:15:00|2285.61|2282.61|2286.5|2283.5|2287.07|2284.07|2284.94|2281.94|0
1747851600000|2025-05-21 18:20:00|2286.49|2283.49|2282.06|2279.06|2286.49|2283.49|2280.97|2277.97|0
1747851900000|2025-05-21 18:25:00|2282.01|2279.01|2286.02|2283.02|2286.78|2283.78|2281.98|2278.98|0
1747852200000|2025-05-21 18:30:00|2286|2283|2289.02|2286.02|2289.34|2286.34|2285.93|2282.93|0
1747852500000|2025-05-21 18:35:00|2289.06|2286.06|2288.08|2285.08|2291.37|2288.37|2287.78|2284.78|0
1747852800000|2025-05-21 18:40:00|2288.09|2285.09|2290.08|2287.08|2290.43|2287.43|2287.48|2284.48|0
1747853100000|2025-05-21 18:45:00|2290.04|2287.04|2283.33|2280.33|2290.35|2287.35|2283.31|2280.31|0
1747853400000|2025-05-21 18:50:00|2283.34|2280.34|2279.94|2276.94|2283.83|2280.83|2279.94|2276.94|0
1747853700000|2025-05-21 18:55:00|2279.93|2276.93|2277.88|2274.88|2280.21|2277.21|2277.09|2274.09|0
1747920600000|2025-05-22 13:30:00|2277.07|2274.07|2266.25|2263.25|2277.07|2274.07|2266.17|2263.17|0
1747920900000|2025-05-22 13:35:00|2266.23|2263.23|2269.86|2266.86|2275.26|2272.26|2265.77|2262.77|0
1747921200000|2025-05-22 13:40:00|2269.85|2266.85|2271.36|2268.36|2275.55|2272.55|2269.43|2266.43|0
1747921500000|2025-05-22 13:45:00|2271.38|2268.38|2275.14|2272.14|2275.14|2272.14|2271.01|2268.01|0
1747921800000|2025-05-22 13:50:00|2275.15|2272.15|2290.84|2287.84|2291.32|2288.32|2274.15|2271.15|0
1747922100000|2025-05-22 13:55:00|2290.9|2287.9|2298.07|2295.07|2298.73|2295.73|2289.5|2286.5|0
1747922400000|2025-05-22 14:00:00|2298.17|2295.17|2303.9|2300.9|2304.7|2301.7|2298.17|2295.17|0
1747922700000|2025-05-22 14:05:00|2303.89|2300.89|2303.82|2300.82|2304.97|2301.97|2300.8|2297.8|0
1747923000000|2025-05-22 14:10:00|2303.77|2300.77|2291.87|2288.87|2304.01|2301.01|2291.47|2288.47|0
1747923300000|2025-05-22 14:15:00|2292.01|2289.01|2296.05|2293.05|2296.2|2293.2|2289.34|2286.34|0
1747923600000|2025-05-22 14:20:00|2295.89|2292.89|2292.39|2289.39|2295.89|2292.89|2290.27|2287.27|0
1747923900000|2025-05-22 14:25:00|2291.91|2288.91|2294.16|2291.16|2295.13|2292.13|2290.72|2287.72|0
1747924200000|2025-05-22 14:30:00|2293.96|2290.96|2295.73|2292.73|2296.62|2293.62|2292.92|2289.92|0
1747924500000|2025-05-22 14:35:00|2295.81|2292.81|2291.43|2288.43|2296.74|2293.74|2290.62|2287.62|0
1747924800000|2025-05-22 14:40:00|2291.31|2288.31|2294.06|2291.06|2297.92|2294.92|2290.57|2287.57|0
1747925100000|2025-05-22 14:45:00|2294.04|2291.04|2294.04|2291.04|2296.15|2293.15|2293.88|2290.88|0
1747925400000|2025-05-22 14:50:00|2294.01|2291.01|2293.06|2290.06|2295.12|2292.12|2291.59|2288.59|0
1747925700000|2025-05-22 14:55:00|2293.13|2290.13|2294.48|2291.48|2294.67|2291.67|2286.33|2283.33|0
1747926000000|2025-05-22 15:00:00|2294.49|2291.49|2301.17|2298.17|2301.47|2298.47|2293.67|2290.67|0
1747926300000|2025-05-22 15:05:00|2300.88|2297.88|2301.46|2298.46|2301.51|2298.51|2298.41|2295.41|0
1747926600000|2025-05-22 15:10:00|2301.49|2298.49|2303.6|2300.6|2304.29|2301.29|2301.03|2298.03|0
1747926900000|2025-05-22 15:15:00|2303.59|2300.59|2302.34|2299.34|2303.82|2300.82|2299.8|2296.8|0
1747927200000|2025-05-22 15:20:00|2302.36|2299.36|2308.33|2305.33|2309.32|2306.32|2302.36|2299.36|0
1747927500000|2025-05-22 15:25:00|2308.31|2305.31|2302.33|2299.33|2308.9|2305.9|2302.32|2299.32|0
1747927800000|2025-05-22 15:30:00|2302.22|2299.22|2302.82|2299.82|2303.36|2300.36|2300.9|2297.9|0
1747928100000|2025-05-22 15:35:00|2302.92|2299.92|2302.44|2299.44|2303.69|2300.69|2301.03|2298.03|0
1747928400000|2025-05-22 15:40:00|2302.46|2299.46|2303.68|2300.68|2303.68|2300.68|2300.42|2297.42|0
1747928700000|2025-05-22 15:45:00|2303.57|2300.57|2302.13|2299.13|2305.79|2302.79|2302.12|2299.12|0
1747929000000|2025-05-22 15:50:00|2302.14|2299.14|2301.67|2298.67|2302.57|2299.57|2300.79|2297.79|0
1747929300000|2025-05-22 15:55:00|2301.66|2298.66|2302.75|2299.75|2302.75|2299.75|2300.65|2297.65|0
1747929600000|2025-05-22 16:00:00|2302.78|2299.78|2303.43|2300.43|2304.05|2301.05|2302.78|2299.78|0
1747929900000|2025-05-22 16:05:00|2303.38|2300.38|2303.93|2300.93|2304.3|2301.3|2301.16|2298.16|0
1747930200000|2025-05-22 16:10:00|2303.96|2300.96|2306.11|2303.11|2306.15|2303.15|2303.67|2300.67|0
1747930500000|2025-05-22 16:15:00|2306.16|2303.16|2304.66|2301.66|2308.27|2305.27|2304.66|2301.66|0
1747930800000|2025-05-22 16:20:00|2304.68|2301.68|2302.46|2299.46|2304.71|2301.71|2301.98|2298.98|0
1747931100000|2025-05-22 16:25:00|2302.49|2299.49|2300.31|2297.31|2302.77|2299.77|2299.78|2296.78|0
1747931400000|2025-05-22 16:30:00|2300.3|2297.3|2298.86|2295.86|2300.99|2297.99|2298.44|2295.44|0
1747931700000|2025-05-22 16:35:00|2298.91|2295.91|2300.39|2297.39|2300.98|2297.98|2298.86|2295.86|0
1747932000000|2025-05-22 16:40:00|2300.4|2297.4|2299.77|2296.77|2301.64|2298.64|2299.77|2296.77|0
1747932300000|2025-05-22 16:45:00|2299.73|2296.73|2295.69|2292.69|2299.73|2296.73|2295.62|2292.62|0
1747932600000|2025-05-22 16:50:00|2295.64|2292.64|2297.71|2294.71|2297.71|2294.71|2294.98|2291.98|0
1747932900000|2025-05-22 16:55:00|2297.75|2294.75|2295.15|2292.15|2297.84|2294.84|2294.34|2291.34|0
1747933200000|2025-05-22 17:00:00|2295.13|2292.13|2296.59|2293.59|2296.7|2293.7|2294.76|2291.76|0
1747933500000|2025-05-22 17:05:00|2296.57|2293.57|2295.59|2292.59|2297.92|2294.92|2295.59|2292.59|0
1747933800000|2025-05-22 17:10:00|2295.56|2292.56|2296.17|2293.17|2296.9|2293.9|2295.05|2292.05|0
1747934100000|2025-05-22 17:15:00|2296.19|2293.19|2299.02|2296.02|2300.48|2297.48|2296.13|2293.13|0
1747934400000|2025-05-22 17:20:00|2299.11|2296.11|2303.07|2300.07|2303.12|2300.12|2299.11|2296.11|0
1747934700000|2025-05-22 17:25:00|2303.25|2300.25|2302.1|2299.1|2303.85|2300.85|2301.66|2298.66|0
1747935000000|2025-05-22 17:30:00|2302.16|2299.16|2301.14|2298.14|2302.29|2299.29|2299.77|2296.77|0
1747935300000|2025-05-22 17:35:00|2301.17|2298.17|2300.78|2297.78|2301.87|2298.87|2300.01|2297.01|0
1747935600000|2025-05-22 17:40:00|2300.94|2297.94|2304.68|2301.68|2304.68|2301.68|2300.94|2297.94|0
1747935900000|2025-05-22 17:45:00|2304.69|2301.69|2305.84|2302.84|2305.89|2302.89|2303.87|2300.87|0
1747936200000|2025-05-22 17:50:00|2305.87|2302.87|2304.17|2301.17|2306.44|2303.44|2304.06|2301.06|0
1747936500000|2025-05-22 17:55:00|2304.21|2301.21|2305.73|2302.73|2306.72|2303.72|2304.21|2301.21|0
1747936800000|2025-05-22 18:00:00|2305.74|2302.74|2304.81|2301.81|2306.51|2303.51|2304.76|2301.76|0
1747937100000|2025-05-22 18:05:00|2304.83|2301.83|2305.36|2302.36|2305.61|2302.61|2303.81|2300.81|0
1747937400000|2025-05-22 18:10:00|2305.24|2302.24|2305.44|2302.44|2305.92|2302.92|2303.89|2300.89|0
1747937700000|2025-05-22 18:15:00|2305.42|2302.42|2307.58|2304.58|2307.79|2304.79|2305.28|2302.28|0
1747938000000|2025-05-22 18:20:00|2307.48|2304.48|2305.83|2302.83|2308.15|2305.15|2305.25|2302.25|0
1747938300000|2025-05-22 18:25:00|2305.86|2302.86|2303.57|2300.57|2305.97|2302.97|2303.34|2300.34|0
1747938600000|2025-05-22 18:30:00|2303.59|2300.59|2306.84|2303.84|2306.84|2303.84|2302.74|2299.74|0
1747938900000|2025-05-22 18:35:00|2306.85|2303.85|2305.16|2302.16|2307.16|2304.16|2305.11|2302.11|0
1747939200000|2025-05-22 18:40:00|2305.18|2302.18|2304.22|2301.22|2305.18|2302.18|2303.71|2300.71|0
1747939500000|2025-05-22 18:45:00|2304.24|2301.24|2305.31|2302.31|2305.82|2302.82|2304.12|2301.12|0
1747939800000|2025-05-22 18:50:00|2305.3|2302.3|2305.72|2302.72|2306.44|2303.44|2304.95|2301.95|0
1747940100000|2025-05-22 18:55:00|2305.76|2302.76|2305.82|2302.82|2307.91|2304.91|2305.66|2302.66|0
1748007000000|2025-05-23 13:30:00|2286.96|2286.96|2269.19|2266.19|2286.96|2286.96|2257.25|2254.25|0
1748007300000|2025-05-23 13:35:00|2268.8|2265.8|2268.62|2265.62|2271.24|2268.24|2267.2|2264.2|0
1748007600000|2025-05-23 13:40:00|2268.37|2265.37|2264.03|2261.03|2268.37|2265.37|2262.77|2259.77|0
1748007900000|2025-05-23 13:45:00|2264.33|2261.33|2259.39|2256.39|2265.16|2262.16|2257.17|2254.17|0
1748008200000|2025-05-23 13:50:00|2259.42|2256.42|2260.65|2257.65|2263.98|2260.98|2258.56|2255.56|0
1748008500000|2025-05-23 13:55:00|2261.2|2258.2|2263.42|2260.42|2264.27|2261.27|2261.17|2258.17|0
1748008800000|2025-05-23 14:00:00|2263.47|2260.47|2270.68|2267.68|2270.68|2267.68|2263.47|2260.47|0
1748009100000|2025-05-23 14:05:00|2270.71|2267.71|2275.25|2272.25|2275.97|2272.97|2269.55|2266.55|0
1748009400000|2025-05-23 14:10:00|2275.18|2272.18|2280.66|2277.66|2281.87|2278.87|2273.3|2270.3|0
1748009700000|2025-05-23 14:15:00|2280.61|2277.61|2274.76|2271.76|2280.96|2277.96|2274.76|2271.76|0
1748010000000|2025-05-23 14:20:00|2274.39|2271.39|2280.52|2277.52|2280.52|2277.52|2272.24|2269.24|0
1748010300000|2025-05-23 14:25:00|2280.79|2277.79|2280.31|2277.31|2284.02|2281.02|2278.48|2275.48|0
1748010600000|2025-05-23 14:30:00|2280.28|2277.28|2284.25|2281.25|2284.45|2281.45|2279.18|2276.18|0
1748010900000|2025-05-23 14:35:00|2284.42|2281.42|2286.48|2283.48|2286.87|2283.87|2284.42|2281.42|0
1748011200000|2025-05-23 14:40:00|2286.5|2283.5|2285.18|2282.18|2287.93|2284.93|2283.75|2280.75|0
1748011500000|2025-05-23 14:45:00|2285.23|2282.23|2288.27|2285.27|2288.58|2285.58|2285.16|2282.16|0
1748011800000|2025-05-23 14:50:00|2288.15|2285.15|2282.43|2279.43|2288.15|2285.15|2281.97|2278.97|0
1748012100000|2025-05-23 14:55:00|2282.37|2279.37|2278.1|2275.1|2282.39|2279.39|2278.1|2275.1|0
1748012400000|2025-05-23 15:00:00|2277.8|2274.8|2280.64|2277.64|2281.47|2278.47|2277.8|2274.8|0
1748012700000|2025-05-23 15:05:00|2280.39|2277.39|2275.01|2272.01|2280.45|2277.45|2272.85|2269.85|0
1748013000000|2025-05-23 15:10:00|2275.02|2272.02|2274.27|2271.27|2276.77|2273.77|2273.42|2270.42|0
1748013300000|2025-05-23 15:15:00|2274.26|2271.26|2276.13|2273.13|2276.19|2273.19|2271.7|2268.7|0
1748013600000|2025-05-23 15:20:00|2276.03|2273.03|2280.06|2277.06|2280.09|2277.09|2275.84|2272.84|0
1748013900000|2025-05-23 15:25:00|2280.13|2277.13|2279.89|2276.89|2280.85|2277.85|2278.79|2275.79|0
1748014200000|2025-05-23 15:30:00|2279.87|2276.87|2282.46|2279.46|2282.62|2279.62|2279.3|2276.3|0
1748014500000|2025-05-23 15:35:00|2282.5|2279.5|2280.66|2277.66|2284.32|2281.32|2280.4|2277.4|0
1748014800000|2025-05-23 15:40:00|2280.7|2277.7|2282.12|2279.12|2282.31|2279.31|2280.22|2277.22|0
1748015100000|2025-05-23 15:45:00|2282.16|2279.16|2282.7|2279.7|2283.23|2280.23|2281.56|2278.56|0
1748015400000|2025-05-23 15:50:00|2282.73|2279.73|2277.76|2274.76|2283.01|2280.01|2277.75|2274.75|0
1748015700000|2025-05-23 15:55:00|2277.77|2274.77|2276.16|2273.16|2277.85|2274.85|2276.16|2273.16|0
1748016000000|2025-05-23 16:00:00|2276.14|2273.14|2278.83|2275.83|2281.69|2278.69|2275.97|2272.97|0
1748016300000|2025-05-23 16:05:00|2278.84|2275.84|2279.2|2276.2|2280.49|2277.49|2278.41|2275.41|0
1748016600000|2025-05-23 16:10:00|2279.18|2276.18|2279.17|2276.17|2279.95|2276.95|2278.58|2275.58|0
1748016900000|2025-05-23 16:15:00|2279.44|2276.44|2278.42|2275.42|2280.12|2277.12|2278.24|2275.24|0
1748017200000|2025-05-23 16:20:00|2278.41|2275.41|2280.5|2277.5|2281.1|2278.1|2278.36|2275.36|0
1748017500000|2025-05-23 16:25:00|2280.66|2277.66|2281.6|2278.6|2282.31|2279.31|2280.46|2277.46|0
1748017800000|2025-05-23 16:30:00|2281.58|2278.58|2280.13|2277.13|2281.97|2278.97|2278.98|2275.98|0
1748018100000|2025-05-23 16:35:00|2280.23|2277.23|2285.12|2282.12|2285.18|2282.18|2280.23|2277.23|0
1748018400000|2025-05-23 16:40:00|2284.97|2281.97|2284.07|2281.07|2285.45|2282.45|2283.65|2280.65|0
1748018700000|2025-05-23 16:45:00|2284.1|2281.1|2287.64|2284.64|2287.64|2284.64|2284.02|2281.02|0
1748019000000|2025-05-23 16:50:00|2287.68|2284.68|2288.25|2285.25|2288.65|2285.65|2287.62|2284.62|0
1748019300000|2025-05-23 16:55:00|2288.63|2285.63|2286.89|2283.89|2288.78|2285.78|2286.58|2283.58|0
1748019600000|2025-05-23 17:00:00|2286.87|2283.87|2290.17|2287.17|2290.17|2287.17|2286.42|2283.42|0
1748019900000|2025-05-23 17:05:00|2290.22|2287.22|2295.81|2292.81|2295.87|2292.87|2290.15|2287.15|0
1748020200000|2025-05-23 17:10:00|2295.82|2292.82|2295.49|2292.49|2297.44|2294.44|2295.09|2292.09|0
1748020500000|2025-05-23 17:15:00|2295.71|2292.71|2299|2296|2299.33|2296.33|2295.59|2292.59|0
1748020800000|2025-05-23 17:20:00|2298.96|2295.96|2300.71|2297.71|2300.77|2297.77|2298.14|2295.14|0
1748021100000|2025-05-23 17:25:00|2300.63|2297.63|2301.94|2298.94|2301.99|2298.99|2299.95|2296.95|0
1748021400000|2025-05-23 17:30:00|2301.92|2298.92|2298.95|2295.95|2301.92|2298.92|2298.53|2295.53|0
1748021700000|2025-05-23 17:35:00|2298.91|2295.91|2300.88|2297.88|2301.95|2298.95|2298.5|2295.5|0
1748022000000|2025-05-23 17:40:00|2300.68|2297.68|2300.36|2297.36|2300.68|2297.68|2298.79|2295.79|0
1748022300000|2025-05-23 17:45:00|2300.31|2297.31|2301.27|2298.27|2302.21|2299.21|2299.79|2296.79|0
1748022600000|2025-05-23 17:50:00|2301.29|2298.29|2303.38|2300.38|2304.12|2301.12|2301.15|2298.15|0
1748022900000|2025-05-23 17:55:00|2303.46|2300.46|2303.79|2300.79|2304.37|2301.37|2301.76|2298.76|0
1748023200000|2025-05-23 18:00:00|2303.81|2300.81|2304.26|2301.26|2305.62|2302.62|2302.86|2299.86|0
1748023500000|2025-05-23 18:05:00|2304.31|2301.31|2307.76|2304.76|2308.1|2305.1|2304.31|2301.31|0
1748023800000|2025-05-23 18:10:00|2307.84|2304.84|2305.56|2302.56|2307.86|2304.86|2304.98|2301.98|0
1748024100000|2025-05-23 18:15:00|2305.58|2302.58|2303.43|2300.43|2307.04|2304.04|2303.43|2300.43|0
1748024400000|2025-05-23 18:20:00|2303.45|2300.45|2300.84|2297.84|2303.48|2300.48|2298.31|2295.31|0
1748024700000|2025-05-23 18:25:00|2300.88|2297.88|2300.57|2297.57|2303.01|2300.01|2300.55|2297.55|0
1748025000000|2025-05-23 18:30:00|2300.65|2297.65|2302.21|2299.21|2302.41|2299.41|2300.65|2297.65|0
1748025300000|2025-05-23 18:35:00|2302.2|2299.2|2301.79|2298.79|2303.82|2300.82|2301.77|2298.77|0
1748025600000|2025-05-23 18:40:00|2301.86|2298.86|2301.38|2298.38|2302.29|2299.29|2301.16|2298.16|0
1748025900000|2025-05-23 18:45:00|2301.44|2298.44|2301.26|2298.26|2301.53|2298.53|2298.69|2295.69|0
1748026200000|2025-05-23 18:50:00|2301.29|2298.29|2301.82|2298.82|2302.82|2299.82|2301.27|2298.27|0
1748026500000|2025-05-23 18:55:00|2301.84|2298.84|2301.62|2298.62|2302.9|2299.9|2301.46|2298.46|0
1748352600000|2025-05-27 13:30:00|2334.69|2331.69|2332.45|2329.45|2335.35|2332.35|2331.1|2328.1|0
1748352900000|2025-05-27 13:35:00|2332.4|2329.4|2327.23|2324.23|2332.54|2329.54|2325.77|2322.77|0
1748353200000|2025-05-27 13:40:00|2327.21|2324.21|2332.09|2329.09|2332.78|2329.78|2326.13|2323.13|0
1748353500000|2025-05-27 13:45:00|2332.22|2329.22|2340.15|2337.15|2342.66|2339.66|2332.22|2329.22|0
1748353800000|2025-05-27 13:50:00|2339.88|2336.88|2343.64|2340.64|2343.64|2340.64|2338.71|2335.71|0
1748354100000|2025-05-27 13:55:00|2343.78|2340.78|2348.72|2345.72|2349.6|2346.6|2343.78|2340.78|0
1748354400000|2025-05-27 14:00:00|2348.69|2345.69|2352.74|2349.74|2353.3|2350.3|2348.55|2345.55|0
1748354700000|2025-05-27 14:05:00|2354.07|2351.07|2353.87|2350.87|2355.45|2352.45|2350.92|2347.92|0
1748355000000|2025-05-27 14:10:00|2353.69|2350.69|2357.51|2354.51|2358.43|2355.43|2353.57|2350.57|0
1748355300000|2025-05-27 14:15:00|2357.25|2354.25|2359.65|2356.65|2360.95|2357.95|2357.11|2354.11|0
1748355600000|2025-05-27 14:20:00|2359.71|2356.71|2359.75|2356.75|2360.14|2357.14|2358.14|2355.14|0
1748355900000|2025-05-27 14:25:00|2359.76|2356.76|2361.05|2358.05|2361.83|2358.83|2358.15|2355.15|0
1748356200000|2025-05-27 14:30:00|2361.3|2358.3|2362.47|2359.47|2362.63|2359.63|2360.53|2357.53|0
1748356500000|2025-05-27 14:35:00|2362.45|2359.45|2359.79|2356.79|2362.48|2359.48|2358.45|2355.45|0
1748356800000|2025-05-27 14:40:00|2359.85|2356.85|2359.38|2356.38|2360.28|2357.28|2357.59|2354.59|0
1748357100000|2025-05-27 14:45:00|2359.51|2356.51|2360.49|2357.49|2361.85|2358.85|2358.84|2355.84|0
1748357400000|2025-05-27 14:50:00|2360.51|2357.51|2360.97|2357.97|2361.44|2358.44|2359.89|2356.89|0
1748357700000|2025-05-27 14:55:00|2361|2358|2357.45|2354.45|2361.81|2358.81|2356.44|2353.44|0
1748358000000|2025-05-27 15:00:00|2357.5|2354.5|2361.69|2358.69|2362.03|2359.03|2357.21|2354.21|0
1748358300000|2025-05-27 15:05:00|2361.7|2358.7|2360.54|2357.54|2361.7|2358.7|2359.13|2356.13|0
1748358600000|2025-05-27 15:10:00|2360.55|2357.55|2361.24|2358.24|2361.93|2358.93|2359.7|2356.7|0
1748358900000|2025-05-27 15:15:00|2361.3|2358.3|2362.46|2359.46|2362.48|2359.48|2360.41|2357.41|0
1748359200000|2025-05-27 15:20:00|2362.51|2359.51|2359.34|2356.34|2362.51|2359.51|2357.93|2354.93|0
1748359500000|2025-05-27 15:25:00|2359.36|2356.36|2359.3|2356.3|2360.03|2357.03|2358.04|2355.04|0
1748359800000|2025-05-27 15:30:00|2359.28|2356.28|2360.65|2357.65|2361.57|2358.57|2358.94|2355.94|0
1748360100000|2025-05-27 15:35:00|2360.76|2357.76|2359.44|2356.44|2361.47|2358.47|2359.37|2356.37|0
1748360400000|2025-05-27 15:40:00|2359.56|2356.56|2357.12|2354.12|2359.58|2356.58|2356.53|2353.53|0
1748360700000|2025-05-27 15:45:00|2357.09|2354.09|2359.91|2356.91|2359.93|2356.93|2357.09|2354.09|0
1748361000000|2025-05-27 15:50:00|2359.9|2356.9|2360.55|2357.55|2360.66|2357.66|2359.15|2356.15|0
1748361300000|2025-05-27 15:55:00|2360.56|2357.56|2359.04|2356.04|2360.83|2357.83|2358.16|2355.16|0
1748361600000|2025-05-27 16:00:00|2359.07|2356.07|2357.48|2354.48|2359.91|2356.91|2357.48|2354.48|0
1748361900000|2025-05-27 16:05:00|2357.51|2354.51|2356.73|2353.73|2357.78|2354.78|2356.05|2353.05|0
1748362200000|2025-05-27 16:10:00|2356.82|2353.82|2354.43|2351.43|2357.49|2354.49|2353.57|2350.57|0
1748362500000|2025-05-27 16:15:00|2354.52|2351.52|2355.76|2352.76|2356.45|2353.45|2354.26|2351.26|0
1748362800000|2025-05-27 16:20:00|2355.71|2352.71|2356.36|2353.36|2357.24|2354.24|2355.27|2352.27|0
1748363100000|2025-05-27 16:25:00|2356.41|2353.41|2352.01|2349.01|2356.47|2353.47|2351.89|2348.89|0
1748363400000|2025-05-27 16:30:00|2351.98|2348.98|2347.45|2344.45|2352.36|2349.36|2346.19|2343.19|0
1748363700000|2025-05-27 16:35:00|2347.17|2344.17|2352.24|2349.24|2352.35|2349.35|2346.91|2343.91|0
1748364000000|2025-05-27 16:40:00|2352.21|2349.21|2352.91|2349.91|2353.8|2350.8|2351.09|2348.09|0
1748364300000|2025-05-27 16:45:00|2353.13|2350.13|2353.99|2350.99|2354.1|2351.1|2352.79|2349.79|0
1748364600000|2025-05-27 16:50:00|2354.16|2351.16|2356.17|2353.17|2356.87|2353.87|2354.14|2351.14|0
1748364900000|2025-05-27 16:55:00|2356.14|2353.14|2352.57|2349.57|2356.34|2353.34|2352.33|2349.33|0
1748365200000|2025-05-27 17:00:00|2352.51|2349.51|2353.1|2350.1|2353.13|2350.13|2351.72|2348.72|0
1748365500000|2025-05-27 17:05:00|2353.21|2350.21|2357.05|2354.05|2357.98|2354.98|2352.68|2349.68|0
1748365800000|2025-05-27 17:10:00|2357|2354|2358.51|2355.51|2358.87|2355.87|2356.66|2353.66|0
1748366100000|2025-05-27 17:15:00|2358.57|2355.57|2360.53|2357.53|2360.59|2357.59|2358.11|2355.11|0
1748366400000|2025-05-27 17:20:00|2360.33|2357.33|2360.46|2357.46|2360.8|2357.8|2359.21|2356.21|0
1748366700000|2025-05-27 17:25:00|2360.55|2357.55|2359.55|2356.55|2360.95|2357.95|2358.89|2355.89|0
1748367000000|2025-05-27 17:30:00|2359.56|2356.56|2357.17|2354.17|2359.7|2356.7|2356.14|2353.14|0
1748367300000|2025-05-27 17:35:00|2357.14|2354.14|2358.55|2355.55|2358.55|2355.55|2357|2354|0
1748367600000|2025-05-27 17:40:00|2358.56|2355.56|2359.78|2356.78|2360.1|2357.1|2358.13|2355.13|0
1748367900000|2025-05-27 17:45:00|2359.79|2356.79|2360.63|2357.63|2360.82|2357.82|2358.43|2355.43|0
1748368200000|2025-05-27 17:50:00|2360.62|2357.62|2359.64|2356.64|2360.62|2357.62|2359.32|2356.32|0
1748368500000|2025-05-27 17:55:00|2359.68|2356.68|2358.93|2355.93|2360.14|2357.14|2358.82|2355.82|0
1748368800000|2025-05-27 18:00:00|2358.91|2355.91|2356.65|2353.65|2359.77|2356.77|2356.21|2353.21|0
1748369100000|2025-05-27 18:05:00|2356.66|2353.66|2356.11|2353.11|2357.05|2354.05|2355.84|2352.84|0
1748369400000|2025-05-27 18:10:00|2356.1|2353.1|2355.03|2352.03|2356.5|2353.5|2354.4|2351.4|0
1748369700000|2025-05-27 18:15:00|2355.06|2352.06|2353.65|2350.65|2355.46|2352.46|2353.21|2350.21|0
1748370000000|2025-05-27 18:20:00|2353.5|2350.5|2353.68|2350.68|2353.78|2350.78|2351.86|2348.86|0
1748370300000|2025-05-27 18:25:00|2353.69|2350.69|2353.6|2350.6|2355.2|2352.2|2353.31|2350.31|0
1748370600000|2025-05-27 18:30:00|2353.54|2350.54|2353.3|2350.3|2354.82|2351.82|2353|2350|0
1748370900000|2025-05-27 18:35:00|2353.32|2350.32|2354.83|2351.83|2355.12|2352.12|2353.09|2350.09|0
1748371200000|2025-05-27 18:40:00|2354.85|2351.85|2351.57|2348.57|2354.88|2351.88|2351.17|2348.17|0
1748371500000|2025-05-27 18:45:00|2351.64|2348.64|2352.95|2349.95|2352.99|2349.99|2351.64|2348.64|0
1748371800000|2025-05-27 18:50:00|2352.96|2349.96|2354.56|2351.56|2354.7|2351.7|2352.84|2349.84|0
1748372100000|2025-05-27 18:55:00|2354.55|2351.55|2353.31|2350.31|2354.69|2351.69|2352.71|2349.71|0
1748439000000|2025-05-28 13:30:00|2356.05|2353.05|2358.83|2355.83|2358.83|2355.83|2354.65|2351.65|0
1748439300000|2025-05-28 13:35:00|2358.94|2355.94|2362.13|2359.13|2363.2|2360.2|2358.94|2355.94|0
1748439600000|2025-05-28 13:40:00|2362.15|2359.15|2362.41|2359.41|2364.23|2361.23|2359.52|2356.52|0
1748439900000|2025-05-28 13:45:00|2362.23|2359.23|2354.09|2351.09|2362.24|2359.24|2354.09|2351.09|0
1748440200000|2025-05-28 13:50:00|2354|2351|2357.11|2354.11|2359.67|2356.67|2351.63|2348.63|0
1748440500000|2025-05-28 13:55:00|2357.07|2354.07|2348.56|2345.56|2357.11|2354.11|2345.96|2342.96|0
1748440800000|2025-05-28 14:00:00|2348.51|2345.51|2352.29|2349.29|2352.36|2349.36|2348.29|2345.29|0
1748441100000|2025-05-28 14:05:00|2352.23|2349.23|2354.12|2351.12|2354.63|2351.63|2351.75|2348.75|0
1748441400000|2025-05-28 14:10:00|2354.14|2351.14|2353.37|2350.37|2354.14|2351.14|2350.75|2347.75|0
1748441700000|2025-05-28 14:15:00|2353.53|2350.53|2353.46|2350.46|2355.7|2352.7|2352.39|2349.39|0
1748442000000|2025-05-28 14:20:00|2353.36|2350.36|2353.36|2350.36|2354.31|2351.31|2351.14|2348.14|0
1748442300000|2025-05-28 14:25:00|2353.68|2350.68|2350.74|2347.74|2353.81|2350.81|2350.72|2347.72|0
1748442600000|2025-05-28 14:30:00|2350.78|2347.78|2350.89|2347.89|2352.21|2349.21|2350.35|2347.35|0
1748442900000|2025-05-28 14:35:00|2350.93|2347.93|2350.96|2347.96|2352.84|2349.84|2349.82|2346.82|0
1748443200000|2025-05-28 14:40:00|2351.1|2348.1|2350.97|2347.97|2352.71|2349.71|2349.89|2346.89|0
1748443500000|2025-05-28 14:45:00|2350.98|2347.98|2351.96|2348.96|2351.96|2348.96|2348.5|2345.5|0
1748443800000|2025-05-28 14:50:00|2351.97|2348.97|2350.06|2347.06|2352.32|2349.32|2348.95|2345.95|0
1748444100000|2025-05-28 14:55:00|2349.95|2346.95|2347.68|2344.68|2349.95|2346.95|2347.19|2344.19|0
1748444400000|2025-05-28 15:00:00|2347.6|2344.6|2351.82|2348.82|2351.83|2348.83|2346.68|2343.68|0
1748444700000|2025-05-28 15:05:00|2351.83|2348.83|2351.13|2348.13|2352.13|2349.13|2349.94|2346.94|0
1748445000000|2025-05-28 15:10:00|2351.14|2348.14|2350.86|2347.86|2352.24|2349.24|2350.02|2347.02|0
1748445300000|2025-05-28 15:15:00|2350.84|2347.84|2350.38|2347.38|2350.9|2347.9|2349.84|2346.84|0
1748445600000|2025-05-28 15:20:00|2350.36|2347.36|2352.94|2349.94|2353.96|2350.96|2349.7|2346.7|0
1748445900000|2025-05-28 15:25:00|2352.83|2349.83|2350.32|2347.32|2352.83|2349.83|2349.92|2346.92|0
1748446200000|2025-05-28 15:30:00|2350.35|2347.35|2349.17|2346.17|2350.5|2347.5|2349.05|2346.05|0
1748446500000|2025-05-28 15:35:00|2349.15|2346.15|2348.51|2345.51|2349.61|2346.61|2347.41|2344.41|0
1748446800000|2025-05-28 15:40:00|2348.52|2345.52|2348.7|2345.7|2349.35|2346.35|2347.83|2344.83|0
1748447100000|2025-05-28 15:45:00|2348.68|2345.68|2345.98|2342.98|2350.14|2347.14|2345.97|2342.97|0
1748447400000|2025-05-28 15:50:00|2346.19|2343.19|2345.94|2342.94|2347.19|2344.19|2345.62|2342.62|0
1748447700000|2025-05-28 15:55:00|2345.93|2342.93|2341.19|2338.19|2346.25|2343.25|2341.18|2338.18|0
1748448000000|2025-05-28 16:00:00|2341.15|2338.15|2347.1|2344.1|2347.1|2344.1|2341.14|2338.14|0
1748448300000|2025-05-28 16:05:00|2347.08|2344.08|2347.36|2344.36|2347.94|2344.94|2346.87|2343.87|0
1748448600000|2025-05-28 16:10:00|2347.42|2344.42|2349.99|2346.99|2350.01|2347.01|2346.45|2343.45|0
1748448900000|2025-05-28 16:15:00|2350.07|2347.07|2350.96|2347.96|2351.15|2348.15|2350.07|2347.07|0
1748449200000|2025-05-28 16:20:00|2350.98|2347.98|2350.16|2347.16|2351.67|2348.67|2349.55|2346.55|0
1748449500000|2025-05-28 16:25:00|2350.25|2347.25|2350.3|2347.3|2351.1|2348.1|2349.59|2346.59|0
1748449800000|2025-05-28 16:30:00|2350.28|2347.28|2348.76|2345.76|2350.9|2347.9|2348.63|2345.63|0
1748450100000|2025-05-28 16:35:00|2348.77|2345.77|2348.17|2345.17|2349.88|2346.88|2348.13|2345.13|0
1748450400000|2025-05-28 16:40:00|2348.13|2345.13|2348.68|2345.68|2349.11|2346.11|2347.96|2344.96|0
1748450700000|2025-05-28 16:45:00|2348.67|2345.67|2348.17|2345.17|2348.83|2345.83|2347.96|2344.96|0
1748451000000|2025-05-28 16:50:00|2347.88|2344.88|2345.5|2342.5|2348.12|2345.12|2345.21|2342.21|0
1748451300000|2025-05-28 16:55:00|2345.33|2342.33|2346.04|2343.04|2346.36|2343.36|2344.67|2341.67|0
1748451600000|2025-05-28 17:00:00|2346.11|2343.11|2348.85|2345.85|2349.26|2346.26|2345.84|2342.84|0
1748451900000|2025-05-28 17:05:00|2348.78|2345.78|2349.25|2346.25|2350.86|2347.86|2348.22|2345.22|0
1748452200000|2025-05-28 17:10:00|2349.24|2346.24|2350.62|2347.62|2351.47|2348.47|2349.19|2346.19|0
1748452500000|2025-05-28 17:15:00|2350.61|2347.61|2352.24|2349.24|2352.55|2349.55|2350.31|2347.31|0
1748452800000|2025-05-28 17:20:00|2352.25|2349.25|2352.31|2349.31|2352.78|2349.78|2351.77|2348.77|0
1748453100000|2025-05-28 17:25:00|2352.28|2349.28|2351.91|2348.91|2352.61|2349.61|2349.96|2346.96|0
1748453400000|2025-05-28 17:30:00|2352|2349|2351.7|2348.7|2352.12|2349.12|2351.12|2348.12|0
1748453700000|2025-05-28 17:35:00|2351.22|2348.22|2350.52|2347.52|2351.69|2348.69|2350.17|2347.17|0
1748454000000|2025-05-28 17:40:00|2350.45|2347.45|2350.68|2347.68|2350.89|2347.89|2349.46|2346.46|0
1748454300000|2025-05-28 17:45:00|2350.81|2347.81|2350.32|2347.32|2351.12|2348.12|2349.44|2346.44|0
1748454600000|2025-05-28 17:50:00|2350.54|2347.54|2350.52|2347.52|2350.7|2347.7|2349.55|2346.55|0
1748454900000|2025-05-28 17:55:00|2350.51|2347.51|2351.97|2348.97|2352.11|2349.11|2350.26|2347.26|0
1748455200000|2025-05-28 18:00:00|2351.95|2348.95|2356.84|2353.84|2356.9|2353.9|2351.92|2348.92|0
1748455500000|2025-05-28 18:05:00|2356.9|2353.9|2357.74|2354.74|2357.75|2354.75|2355.56|2352.56|0
1748455800000|2025-05-28 18:10:00|2357.75|2354.75|2358.18|2355.18|2359.05|2356.05|2357.66|2354.66|0
1748456100000|2025-05-28 18:15:00|2358.19|2355.19|2355.55|2352.55|2358.46|2355.46|2355.5|2352.5|0
1748456400000|2025-05-28 18:20:00|2355.52|2352.52|2356.7|2353.7|2356.88|2353.88|2354.45|2351.45|0
1748456700000|2025-05-28 18:25:00|2356.73|2353.73|2355.07|2352.07|2357.2|2354.2|2355.05|2352.05|0
1748457000000|2025-05-28 18:30:00|2355.02|2352.02|2356.14|2353.14|2356.79|2353.79|2354.97|2351.97|0
1748457300000|2025-05-28 18:35:00|2356.12|2353.12|2357.01|2354.01|2357.21|2354.21|2355.95|2352.95|0
1748457600000|2025-05-28 18:40:00|2357.02|2354.02|2357.2|2354.2|2358.61|2355.61|2356.91|2353.91|0
1748457900000|2025-05-28 18:45:00|2357.19|2354.19|2354.74|2351.74|2357.29|2354.29|2354.72|2351.72|0
1748458200000|2025-05-28 18:50:00|2354.71|2351.71|2347.64|2344.64|2355.2|2352.2|2345.71|2342.71|0
1748458500000|2025-05-28 18:55:00|2347.59|2344.59|2352.32|2349.32|2352.43|2349.43|2346.64|2343.64|0
1748525400000|2025-05-29 13:30:00|2340.47|2337.47|2340.7|2337.7|2342.69|2339.69|2339.07|2336.07|0
1748525700000|2025-05-29 13:35:00|2340.08|2337.08|2323.18|2320.18|2340.08|2337.08|2319.19|2316.19|0
1748526000000|2025-05-29 13:40:00|2322.34|2319.34|2313.68|2310.68|2325.19|2322.19|2313.38|2310.38|0
1748526300000|2025-05-29 13:45:00|2313.73|2310.73|2315.53|2312.53|2320.23|2317.23|2311.3|2308.3|0
1748526600000|2025-05-29 13:50:00|2315.07|2312.07|2322.01|2319.01|2324.32|2321.32|2312.95|2309.95|0
1748526900000|2025-05-29 13:55:00|2322.2|2319.2|2320.51|2317.51|2323.52|2320.52|2318.73|2315.73|0
1748527200000|2025-05-29 14:00:00|2320.52|2317.52|2318.83|2315.83|2323.94|2320.94|2318.71|2315.71|0
1748527500000|2025-05-29 14:05:00|2318.33|2315.33|2300.08|2297.08|2318.33|2315.33|2300.04|2297.04|0
1748527800000|2025-05-29 14:10:00|2300.07|2297.07|2299.15|2296.15|2302.88|2299.88|2293.16|2290.16|0
1748528100000|2025-05-29 14:15:00|2299.35|2296.35|2292.59|2289.59|2302.31|2299.31|2292.07|2289.07|0
1748528400000|2025-05-29 14:20:00|2292.81|2289.81|2295.87|2292.87|2296.47|2293.47|2290.22|2287.22|0
1748528700000|2025-05-29 14:25:00|2296.09|2293.09|2303.87|2300.87|2304.52|2301.52|2295.65|2292.65|0
1748529000000|2025-05-29 14:30:00|2303.92|2300.92|2303.92|2300.92|2306.68|2303.68|2303.17|2300.17|0
1748529300000|2025-05-29 14:35:00|2303.95|2300.95|2306.93|2303.93|2307.67|2304.67|2303.88|2300.88|0
1748529600000|2025-05-29 14:40:00|2306.94|2303.94|2306|2303|2307.15|2304.15|2302.65|2299.65|0
1748529900000|2025-05-29 14:45:00|2306.05|2303.05|2312.99|2309.99|2313.68|2310.68|2305.28|2302.28|0
1748530200000|2025-05-29 14:50:00|2313.13|2310.13|2318.73|2315.73|2319.22|2316.22|2313|2310|0
1748530500000|2025-05-29 14:55:00|2318.82|2315.82|2320.97|2317.97|2321.85|2318.85|2317.55|2314.55|0
1748530800000|2025-05-29 15:00:00|2320.98|2317.98|2317.21|2314.21|2321.01|2318.01|2316|2313|0
1748531100000|2025-05-29 15:05:00|2317.24|2314.24|2313.53|2310.53|2317.44|2314.44|2312.54|2309.54|0
1748531400000|2025-05-29 15:10:00|2313.56|2310.56|2313.09|2310.09|2317.82|2314.82|2313.01|2310.01|0
1748531700000|2025-05-29 15:15:00|2313.03|2310.03|2315.12|2312.12|2316.97|2313.97|2312.32|2309.32|0
1748532000000|2025-05-29 15:20:00|2315.08|2312.08|2316.76|2313.76|2316.99|2313.99|2314.76|2311.76|0
1748532300000|2025-05-29 15:25:00|2316.75|2313.75|2319.91|2316.91|2320.8|2317.8|2316.31|2313.31|0
1748532600000|2025-05-29 15:30:00|2319.95|2316.95|2314.29|2311.29|2320.63|2317.63|2314.09|2311.09|0
1748532900000|2025-05-29 15:35:00|2314.26|2311.26|2315.26|2312.26|2316.85|2313.85|2313.91|2310.91|0
1748533200000|2025-05-29 15:40:00|2315.28|2312.28|2315.42|2312.42|2315.87|2312.87|2313.54|2310.54|0
1748533500000|2025-05-29 15:45:00|2315.49|2312.49|2314.77|2311.77|2318.1|2315.1|2314.23|2311.23|0
1748533800000|2025-05-29 15:50:00|2314.64|2311.64|2319.01|2316.01|2319.49|2316.49|2314.57|2311.57|0
1748534100000|2025-05-29 15:55:00|2318.98|2315.98|2302.99|2299.99|2319.01|2316.01|2302.19|2299.19|0
1748534400000|2025-05-29 16:00:00|2302.94|2299.94|2304.7|2301.7|2305.14|2302.14|2299.79|2296.79|0
1748534700000|2025-05-29 16:05:00|2304.73|2301.73|2305.51|2302.51|2306.33|2303.33|2304.5|2301.5|0
1748535000000|2025-05-29 16:10:00|2305.55|2302.55|2309.37|2306.37|2309.61|2306.61|2304.81|2301.81|0
1748535300000|2025-05-29 16:15:00|2309.36|2306.36|2311.29|2308.29|2311.79|2308.79|2308.46|2305.46|0
1748535600000|2025-05-29 16:20:00|2311.26|2308.26|2311.69|2308.69|2312.72|2309.72|2310.3|2307.3|0
1748535900000|2025-05-29 16:25:00|2311.62|2308.62|2312.8|2309.8|2312.91|2309.91|2311.13|2308.13|0
1748536200000|2025-05-29 16:30:00|2312.82|2309.82|2312.95|2309.95|2313.77|2310.77|2311.07|2308.07|0
1748536500000|2025-05-29 16:35:00|2312.96|2309.96|2313.89|2310.89|2315.49|2312.49|2312.78|2309.78|0
1748536800000|2025-05-29 16:40:00|2313.96|2310.96|2314.31|2311.31|2315.96|2312.96|2313.69|2310.69|0
1748537100000|2025-05-29 16:45:00|2314.32|2311.32|2314.03|2311.03|2315.29|2312.29|2313.8|2310.8|0
1748537400000|2025-05-29 16:50:00|2314.01|2311.01|2315.29|2312.29|2315.29|2312.29|2313.29|2310.29|0
1748537700000|2025-05-29 16:55:00|2315.31|2312.31|2318.47|2315.47|2318.66|2315.66|2314.85|2311.85|0
1748538000000|2025-05-29 17:00:00|2318.44|2315.44|2320.14|2317.14|2321.4|2318.4|2317.75|2314.75|0
1748538300000|2025-05-29 17:05:00|2319.91|2316.91|2317.41|2314.41|2319.91|2316.91|2317.41|2314.41|0
1748538600000|2025-05-29 17:10:00|2317.45|2314.45|2313.38|2310.38|2318.1|2315.1|2313.38|2310.38|0
1748538900000|2025-05-29 17:15:00|2313.39|2310.39|2306.25|2303.25|2314.25|2311.25|2305.26|2302.26|0
1748539200000|2025-05-29 17:20:00|2306.48|2303.48|2303.82|2300.82|2307.44|2304.44|2302.67|2299.67|0
1748539500000|2025-05-29 17:25:00|2303.41|2300.41|2299.48|2296.48|2303.41|2300.41|2297.76|2294.76|0
1748539800000|2025-05-29 17:30:00|2299.38|2296.38|2303.43|2300.43|2304.6|2301.6|2298.63|2295.63|0
1748540100000|2025-05-29 17:35:00|2303.44|2300.44|2302.74|2299.74|2304.91|2301.91|2300.46|2297.46|0
1748540400000|2025-05-29 17:40:00|2302.76|2299.76|2303.71|2300.71|2305.79|2302.79|2302.28|2299.28|0
1748540700000|2025-05-29 17:45:00|2303.81|2300.81|2298.21|2295.21|2303.88|2300.88|2298.21|2295.21|0
1748541000000|2025-05-29 17:50:00|2298.19|2295.19|2299.5|2296.5|2300.7|2297.7|2298.19|2295.19|0
1748541300000|2025-05-29 17:55:00|2299.53|2296.53|2296.93|2293.93|2299.53|2296.53|2295.51|2292.51|0
1748541600000|2025-05-29 18:00:00|2297.03|2294.03|2298.32|2295.32|2299.1|2296.1|2296.58|2293.58|0
1748541900000|2025-05-29 18:05:00|2298.37|2295.37|2301.52|2298.52|2302.5|2299.5|2298.37|2295.37|0
1748542200000|2025-05-29 18:10:00|2301.53|2298.53|2301.05|2298.05|2302.48|2299.48|2299.86|2296.86|0
1748542500000|2025-05-29 18:15:00|2301.03|2298.03|2296.27|2293.27|2301.93|2298.93|2296.05|2293.05|0
1748542800000|2025-05-29 18:20:00|2296.05|2293.05|2291.01|2288.01|2296.11|2293.11|2291.01|2288.01|0
1748543100000|2025-05-29 18:25:00|2290.92|2287.92|2291.99|2288.99|2293.11|2290.11|2290.64|2287.64|0
1748543400000|2025-05-29 18:30:00|2291.95|2288.95|2297.11|2294.11|2297.11|2294.11|2291.92|2288.92|0
1748543700000|2025-05-29 18:35:00|2297.09|2294.09|2298.93|2295.93|2299.08|2296.08|2296.77|2293.77|0
1748544000000|2025-05-29 18:40:00|2298.95|2295.95|2298.52|2295.52|2299.48|2296.48|2298.16|2295.16|0
1748544300000|2025-05-29 18:45:00|2298.54|2295.54|2297.22|2294.22|2299.7|2296.7|2297.04|2294.04|0
1748544600000|2025-05-29 18:50:00|2297.2|2294.2|2298.89|2295.89|2299.64|2296.64|2297.17|2294.17|0
1748544900000|2025-05-29 18:55:00|2298.9|2295.9|2294.28|2291.28|2300.73|2297.73|2293.76|2290.76|0
1748611800000|2025-05-30 13:30:00|2298.5|2295.5|2297.43|2294.43|2298.58|2295.58|2296.18|2293.18|0
1748612100000|2025-05-30 13:35:00|2297.44|2294.44|2287.27|2284.27|2297.48|2294.48|2286.02|2283.02|0
1748612400000|2025-05-30 13:40:00|2287.29|2284.29|2280.44|2277.44|2289.83|2286.83|2279.16|2276.16|0
1748612700000|2025-05-30 13:45:00|2280.45|2277.45|2279.74|2276.74|2281.49|2278.49|2275.94|2272.94|0
1748613000000|2025-05-30 13:50:00|2279.81|2276.81|2276.78|2273.78|2279.81|2276.81|2272.47|2269.47|0
1748613300000|2025-05-30 13:55:00|2276.81|2273.81|2266.93|2263.93|2276.81|2273.81|2266.88|2263.88|0
1748613600000|2025-05-30 14:00:00|2266.88|2263.88|2279.28|2276.28|2279.33|2276.33|2266.85|2263.85|0
1748613900000|2025-05-30 14:05:00|2279.4|2276.4|2286.9|2283.9|2286.99|2283.99|2279.37|2276.37|0
1748614200000|2025-05-30 14:10:00|2286.95|2283.95|2293.38|2290.38|2293.84|2290.84|2285.75|2282.75|0
1748614500000|2025-05-30 14:15:00|2293.47|2290.47|2297.3|2294.3|2300.47|2297.47|2293.24|2290.24|0
1748614800000|2025-05-30 14:20:00|2297.35|2294.35|2296.66|2293.66|2301.68|2298.68|2296|2293|0
1748615100000|2025-05-30 14:25:00|2295.51|2292.51|2300.21|2297.21|2302.28|2299.28|2295.11|2292.11|0
1748615400000|2025-05-30 14:30:00|2300.23|2297.23|2301.46|2298.46|2303.55|2300.55|2298.98|2295.98|0
1748615700000|2025-05-30 14:35:00|2301.49|2298.49|2305.99|2302.99|2305.99|2302.99|2298.96|2295.96|0
1748616000000|2025-05-30 14:40:00|2305.96|2302.96|2304.69|2301.69|2306.02|2303.02|2303.26|2300.26|0
1748616300000|2025-05-30 14:45:00|2304.68|2301.68|2308.04|2305.04|2308.36|2305.36|2303.81|2300.81|0
1748616600000|2025-05-30 14:50:00|2307.85|2304.85|2306.66|2303.66|2308.51|2305.51|2306.11|2303.11|0
1748616900000|2025-05-30 14:55:00|2306.73|2303.73|2307.61|2304.61|2311.2|2308.2|2306.73|2303.73|0
1748617200000|2025-05-30 15:00:00|2307.46|2304.46|2311|2308|2311.04|2308.04|2307.46|2304.46|0
1748617500000|2025-05-30 15:05:00|2311.07|2308.07|2311.09|2308.09|2311.94|2308.94|2308.44|2305.44|0
1748617800000|2025-05-30 15:10:00|2311.31|2308.31|2307.83|2304.83|2311.36|2308.36|2307.13|2304.13|0
1748618100000|2025-05-30 15:15:00|2307.8|2304.8|2303.96|2300.96|2309.63|2306.63|2303.92|2300.92|0
1748618400000|2025-05-30 15:20:00|2303.79|2300.79|2306.96|2303.96|2308.29|2305.29|2303.34|2300.34|0
1748618700000|2025-05-30 15:25:00|2306.99|2303.99|2311.53|2308.53|2312.3|2309.3|2306.41|2303.41|0
1748619000000|2025-05-30 15:30:00|2311.39|2308.39|2303.37|2300.37|2311.41|2308.41|2303.11|2300.11|0
1748619300000|2025-05-30 15:35:00|2303.52|2300.52|2300.09|2297.09|2303.6|2300.6|2299.54|2296.54|0
1748619600000|2025-05-30 15:40:00|2300.02|2297.02|2296.11|2293.11|2300.02|2297.02|2295.79|2292.79|0
1748619900000|2025-05-30 15:45:00|2296.08|2293.08|2299.92|2296.92|2299.95|2296.95|2295.84|2292.84|0
1748620200000|2025-05-30 15:50:00|2299.98|2296.98|2302.28|2299.28|2302.28|2299.28|2298.98|2295.98|0
1748620500000|2025-05-30 15:55:00|2302.18|2299.18|2301.33|2298.33|2303.88|2300.88|2301.28|2298.28|0
1748620800000|2025-05-30 16:00:00|2301.3|2298.3|2296.12|2293.12|2301.33|2298.33|2296.02|2293.02|0
1748621100000|2025-05-30 16:05:00|2296.13|2293.13|2299.87|2296.87|2300.01|2297.01|2295.07|2292.07|0
1748621400000|2025-05-30 16:10:00|2299.92|2296.92|2299.31|2296.31|2300.6|2297.6|2298.92|2295.92|0
1748621700000|2025-05-30 16:15:00|2299.75|2296.75|2293.13|2290.13|2299.77|2296.77|2292.54|2289.54|0
1748622000000|2025-05-30 16:20:00|2293.09|2290.09|2286.84|2283.84|2293.32|2290.32|2286.21|2283.21|0
1748622300000|2025-05-30 16:25:00|2286.85|2283.85|2275.12|2272.12|2287.6|2284.6|2275.12|2272.12|0
1748622600000|2025-05-30 16:30:00|2275.26|2272.26|2264.45|2261.45|2275.84|2272.84|2261.43|2258.43|0
1748622900000|2025-05-30 16:35:00|2264.5|2261.5|2270.02|2267.02|2271.81|2268.81|2263.68|2260.68|0
1748623200000|2025-05-30 16:40:00|2269.97|2266.97|2270.13|2267.13|2273.01|2270.01|2269.84|2266.84|0
1748623500000|2025-05-30 16:45:00|2270.41|2267.41|2265.91|2262.91|2270.5|2267.5|2265.12|2262.12|0
1748623800000|2025-05-30 16:50:00|2266.1|2263.1|2257.55|2254.55|2266.1|2263.1|2257.55|2254.55|0
1748624100000|2025-05-30 16:55:00|2257.5|2254.5|2261.51|2258.51|2261.53|2258.53|2257.04|2254.04|0
1748624400000|2025-05-30 17:00:00|2261.52|2258.52|2266.75|2263.75|2267.7|2264.7|2260.58|2257.58|0
1748624700000|2025-05-30 17:05:00|2266.78|2263.78|2274.86|2271.86|2275.27|2272.27|2266.78|2263.78|0
1748625000000|2025-05-30 17:10:00|2274.8|2271.8|2272.21|2269.21|2274.88|2271.88|2272.03|2269.03|0
1748625300000|2025-05-30 17:15:00|2272.12|2269.12|2271.23|2268.23|2272.19|2269.19|2268.84|2265.84|0
1748625600000|2025-05-30 17:20:00|2271.18|2268.18|2269.86|2266.86|2271.51|2268.51|2266.59|2263.59|0
1748625900000|2025-05-30 17:25:00|2269.66|2266.66|2269.96|2266.96|2270.26|2267.26|2267.08|2264.08|0
1748626200000|2025-05-30 17:30:00|2270.36|2267.36|2271.48|2268.48|2272.11|2269.11|2269.86|2266.86|0
1748626500000|2025-05-30 17:35:00|2271.49|2268.49|2274.83|2271.83|2275|2272|2271.3|2268.3|0
1748626800000|2025-05-30 17:40:00|2274.94|2271.94|2274.33|2271.33|2276.38|2273.38|2274.33|2271.33|0
1748627100000|2025-05-30 17:45:00|2274.14|2271.14|2273.26|2270.26|2274.15|2271.15|2271.47|2268.47|0
1748627400000|2025-05-30 17:50:00|2273.3|2270.3|2275.23|2272.23|2275.87|2272.87|2273.2|2270.2|0
1748627700000|2025-05-30 17:55:00|2275.24|2272.24|2271.13|2268.13|2275.24|2272.24|2271.05|2268.05|0
1748628000000|2025-05-30 18:00:00|2271.32|2268.32|2274.95|2271.95|2275.2|2272.2|2271.32|2268.32|0
1748628300000|2025-05-30 18:05:00|2275|2272|2278.32|2275.32|2278.47|2275.47|2273.73|2270.73|0
1748628600000|2025-05-30 18:10:00|2278.58|2275.58|2282.3|2279.3|2282.32|2279.32|2278.57|2275.57|0
1748628900000|2025-05-30 18:15:00|2282.01|2279.01|2286.69|2283.69|2286.86|2283.86|2281.28|2278.28|0
1748629200000|2025-05-30 18:20:00|2286.68|2283.68|2289.84|2286.84|2290.06|2287.06|2286.06|2283.06|0
1748629500000|2025-05-30 18:25:00|2289.71|2286.71|2289.77|2286.77|2291.24|2288.24|2289.43|2286.43|0
1748629800000|2025-05-30 18:30:00|2289.8|2286.8|2289.29|2286.29|2291.2|2288.2|2289.29|2286.29|0
1748630100000|2025-05-30 18:35:00|2289.22|2286.22|2291.71|2288.71|2291.92|2288.92|2288.53|2285.53|0
1748630400000|2025-05-30 18:40:00|2291.69|2288.69|2290.56|2287.56|2291.97|2288.97|2289.95|2286.95|0
1748630700000|2025-05-30 18:45:00|2290.54|2287.54|2291.96|2288.96|2292.4|2289.4|2289.93|2286.93|0
1748631000000|2025-05-30 18:50:00|2291.98|2288.98|2294.78|2291.78|2295.54|2292.54|2291.96|2288.96|0
1748631300000|2025-05-30 18:55:00|2294.72|2291.72|2294.75|2291.75|2295.19|2292.19|2292.3|2289.3|0
1748871000000|2025-06-02 13:30:00|2332.82|2329.82|2333.3|2330.3|2337.2|2334.2|2332.07|2329.07|0
1748871300000|2025-06-02 13:35:00|2333.04|2330.04|2338.71|2335.71|2338.76|2335.76|2327.43|2324.43|0
1748871600000|2025-06-02 13:40:00|2338.83|2335.83|2329.34|2326.34|2338.92|2335.92|2328.84|2325.84|0
1748871900000|2025-06-02 13:45:00|2329.31|2326.31|2319.41|2316.41|2329.84|2326.84|2319.41|2316.41|0
1748872200000|2025-06-02 13:50:00|2319.32|2316.32|2308.45|2305.45|2319.43|2316.43|2307.97|2304.97|0
1748872500000|2025-06-02 13:55:00|2308.57|2305.57|2302.04|2299.04|2312.67|2309.67|2301.23|2298.23|0
1748872800000|2025-06-02 14:00:00|2302.15|2299.15|2301.62|2298.62|2302.81|2299.81|2294.97|2291.97|0
1748873100000|2025-06-02 14:05:00|2301.15|2298.15|2305.03|2302.03|2305.84|2302.84|2298.58|2295.58|0
1748873400000|2025-06-02 14:10:00|2305.02|2302.02|2303.51|2300.51|2305.02|2302.02|2298.99|2295.99|0
1748873700000|2025-06-02 14:15:00|2303.41|2300.41|2307.32|2304.32|2308.59|2305.59|2302.35|2299.35|0
1748874000000|2025-06-02 14:20:00|2307.38|2304.38|2313.79|2310.79|2314.88|2311.88|2305.91|2302.91|0
1748874300000|2025-06-02 14:25:00|2313.35|2310.35|2315.67|2312.67|2317.13|2314.13|2313.34|2310.34|0
1748874600000|2025-06-02 14:30:00|2315.7|2312.7|2313.75|2310.75|2315.76|2312.76|2311.65|2308.65|0
1748874900000|2025-06-02 14:35:00|2313.92|2310.92|2313.13|2310.13|2320.62|2317.62|2313.13|2310.13|0
1748875200000|2025-06-02 14:40:00|2313.11|2310.11|2308.23|2305.23|2313.57|2310.57|2307.44|2304.44|0
1748875500000|2025-06-02 14:45:00|2308.22|2305.22|2311.17|2308.17|2312.39|2309.39|2308.22|2305.22|0
1748875800000|2025-06-02 14:50:00|2311.23|2308.23|2309.46|2306.46|2312.79|2309.79|2309.3|2306.3|0
1748876100000|2025-06-02 14:55:00|2309.41|2306.41|2314.37|2311.37|2314.9|2311.9|2308.87|2305.87|0
1748876400000|2025-06-02 15:00:00|2314.18|2311.18|2311.6|2308.6|2316.76|2313.76|2311.23|2308.23|0
1748876700000|2025-06-02 15:05:00|2311.73|2308.73|2309.73|2306.73|2312.54|2309.54|2309.04|2306.04|0
1748877000000|2025-06-02 15:10:00|2309.67|2306.67|2316.7|2313.7|2316.7|2313.7|2308.56|2305.56|0
1748877300000|2025-06-02 15:15:00|2316.67|2313.67|2317.83|2314.83|2317.83|2314.83|2314.88|2311.88|0
1748877600000|2025-06-02 15:20:00|2317.7|2314.7|2318.29|2315.29|2319.02|2316.02|2316.65|2313.65|0
1748877900000|2025-06-02 15:25:00|2318.22|2315.22|2316.43|2313.43|2318.92|2315.92|2315.31|2312.31|0
1748878200000|2025-06-02 15:30:00|2316.4|2313.4|2319.2|2316.2|2320.01|2317.01|2316.4|2313.4|0
1748878500000|2025-06-02 15:35:00|2319.18|2316.18|2321.87|2318.87|2322.27|2319.27|2318.3|2315.3|0
1748878800000|2025-06-02 15:40:00|2321.9|2318.9|2323.41|2320.41|2324.52|2321.52|2321.77|2318.77|0
1748879100000|2025-06-02 15:45:00|2323.43|2320.43|2322.47|2319.47|2324.1|2321.1|2322.09|2319.09|0
1748879400000|2025-06-02 15:50:00|2322.41|2319.41|2327.48|2324.48|2327.48|2324.48|2322.19|2319.19|0
1748879700000|2025-06-02 15:55:00|2327.33|2324.33|2326.37|2323.37|2328.64|2325.64|2325.8|2322.8|0
1748880000000|2025-06-02 16:00:00|2326.39|2323.39|2324.08|2321.08|2328.2|2325.2|2324.02|2321.02|0
1748880300000|2025-06-02 16:05:00|2324.05|2321.05|2326.76|2323.76|2326.9|2323.9|2324.04|2321.04|0
1748880600000|2025-06-02 16:10:00|2326.75|2323.75|2327.25|2324.25|2327.67|2324.67|2325.55|2322.55|0
1748880900000|2025-06-02 16:15:00|2327.23|2324.23|2326.65|2323.65|2327.54|2324.54|2325.42|2322.42|0
1748881200000|2025-06-02 16:20:00|2326.62|2323.62|2328.86|2325.86|2328.89|2325.89|2326.41|2323.41|0
1748881500000|2025-06-02 16:25:00|2328.89|2325.89|2325.75|2322.75|2328.89|2325.89|2324.69|2321.69|0
1748881800000|2025-06-02 16:30:00|2325.74|2322.74|2329.91|2326.91|2330.05|2327.05|2325.71|2322.71|0
1748882100000|2025-06-02 16:35:00|2329.92|2326.92|2330.01|2327.01|2330.38|2327.38|2328.45|2325.45|0
1748882400000|2025-06-02 16:40:00|2330.13|2327.13|2325.84|2322.84|2330.54|2327.54|2325.67|2322.67|0
1748882700000|2025-06-02 16:45:00|2325.9|2322.9|2328.39|2325.39|2329.06|2326.06|2325.67|2322.67|0
1748883000000|2025-06-02 16:50:00|2328.35|2325.35|2332.7|2329.7|2332.7|2329.7|2328.28|2325.28|0
1748883300000|2025-06-02 16:55:00|2332.72|2329.72|2332.52|2329.52|2333.13|2330.13|2331.91|2328.91|0
1748883600000|2025-06-02 17:00:00|2332.5|2329.5|2335.46|2332.46|2335.46|2332.46|2332.15|2329.15|0
1748883900000|2025-06-02 17:05:00|2335.43|2332.43|2335.15|2332.15|2335.84|2332.84|2334.1|2331.1|0
1748884200000|2025-06-02 17:10:00|2335.25|2332.25|2333.6|2330.6|2335.88|2332.88|2333.6|2330.6|0
1748884500000|2025-06-02 17:15:00|2333.54|2330.54|2334.62|2331.62|2334.85|2331.85|2333.02|2330.02|0
1748884800000|2025-06-02 17:20:00|2334.59|2331.59|2334.01|2331.01|2334.89|2331.89|2333.01|2330.01|0
1748885100000|2025-06-02 17:25:00|2333.96|2330.96|2334.19|2331.19|2334.78|2331.78|2333.6|2330.6|0
1748885400000|2025-06-02 17:30:00|2334.32|2331.32|2333.75|2330.75|2335.47|2332.47|2333.51|2330.51|0
1748885700000|2025-06-02 17:35:00|2333.78|2330.78|2335.6|2332.6|2335.92|2332.92|2332.23|2329.23|0
1748886000000|2025-06-02 17:40:00|2335.58|2332.58|2333.24|2330.24|2335.59|2332.59|2333.11|2330.11|0
1748886300000|2025-06-02 17:45:00|2333.14|2330.14|2332.25|2329.25|2333.56|2330.56|2332.01|2329.01|0
1748886600000|2025-06-02 17:50:00|2332.23|2329.23|2332.33|2329.33|2332.4|2329.4|2331.13|2328.13|0
1748886900000|2025-06-02 17:55:00|2332.24|2329.24|2333.76|2330.76|2334.32|2331.32|2331.33|2328.33|0
1748887200000|2025-06-02 18:00:00|2333.75|2330.75|2332.74|2329.74|2334.73|2331.73|2332.44|2329.44|0
1748887500000|2025-06-02 18:05:00|2332.76|2329.76|2329.04|2326.04|2333.5|2330.5|2328.73|2325.73|0
1748887800000|2025-06-02 18:10:00|2329.37|2326.37|2331.63|2328.63|2332.17|2329.17|2329.36|2326.36|0
1748888100000|2025-06-02 18:15:00|2331.56|2328.56|2335.51|2332.51|2336.07|2333.07|2331.55|2328.55|0
1748888400000|2025-06-02 18:20:00|2335.52|2332.52|2338.68|2335.68|2338.74|2335.74|2335.06|2332.06|0
1748888700000|2025-06-02 18:25:00|2338.65|2335.65|2339.5|2336.5|2339.65|2336.65|2337.88|2334.88|0
1748889000000|2025-06-02 18:30:00|2339.51|2336.51|2338.04|2335.04|2340.1|2337.1|2337.85|2334.85|0
1748889300000|2025-06-02 18:35:00|2338.02|2335.02|2337.62|2334.62|2338.78|2335.78|2337.47|2334.47|0
1748889600000|2025-06-02 18:40:00|2337.63|2334.63|2339.02|2336.02|2339.47|2336.47|2337.36|2334.36|0
1748889900000|2025-06-02 18:45:00|2338.97|2335.97|2339.85|2336.85|2339.98|2336.98|2338.97|2335.97|0
1748890200000|2025-06-02 18:50:00|2339.84|2336.84|2341.45|2338.45|2341.52|2338.52|2338.68|2335.68|0
1748890500000|2025-06-02 18:55:00|2341.47|2338.47|2340.99|2337.99|2341.95|2338.95|2340.98|2337.98|0
1748957400000|2025-06-03 13:30:00|2350.05|2347.05|2352.49|2349.49|2352.58|2349.58|2349.09|2346.09|0
1748957700000|2025-06-03 13:35:00|2352.68|2349.68|2347.6|2344.6|2354.23|2351.23|2347.41|2344.41|0
1748958000000|2025-06-03 13:40:00|2347.79|2344.79|2357.23|2354.23|2358.09|2355.09|2347.64|2344.64|0
1748958300000|2025-06-03 13:45:00|2357.24|2354.24|2357.83|2354.83|2362.47|2359.47|2356.28|2353.28|0
1748958600000|2025-06-03 13:50:00|2356.84|2353.84|2358.1|2355.1|2358.34|2355.34|2352.89|2349.89|0
1748958900000|2025-06-03 13:55:00|2358.07|2355.07|2358.03|2355.03|2361.93|2358.93|2357.94|2354.94|0
1748959200000|2025-06-03 14:00:00|2357.99|2354.99|2363.82|2360.82|2365.78|2362.78|2357.99|2354.99|0
1748959500000|2025-06-03 14:05:00|2363.83|2360.83|2358.88|2355.88|2364.82|2361.82|2354.05|2351.05|0
1748959800000|2025-06-03 14:10:00|2358.87|2355.87|2362.66|2359.66|2364.05|2361.05|2357.44|2354.44|0
1748960100000|2025-06-03 14:15:00|2362.68|2359.68|2361.12|2358.12|2362.71|2359.71|2359.85|2356.85|0
1748960400000|2025-06-03 14:20:00|2360.91|2357.91|2361.96|2358.96|2362.43|2359.43|2359.93|2356.93|0
1748960700000|2025-06-03 14:25:00|2361.93|2358.93|2366.2|2363.2|2366.84|2363.84|2361.82|2358.82|0
1748961000000|2025-06-03 14:30:00|2366.11|2363.11|2359.81|2356.81|2366.11|2363.11|2359.6|2356.6|0
1748961300000|2025-06-03 14:35:00|2359.82|2356.82|2362.88|2359.88|2362.94|2359.94|2357.4|2354.4|0
1748961600000|2025-06-03 14:40:00|2362.87|2359.87|2359.62|2356.62|2362.87|2359.87|2359.59|2356.59|0
1748961900000|2025-06-03 14:45:00|2359.61|2356.61|2363.44|2360.44|2363.45|2360.45|2359.27|2356.27|0
1748962200000|2025-06-03 14:50:00|2363.46|2360.46|2368.68|2365.68|2369.33|2366.33|2363.36|2360.36|0
1748962500000|2025-06-03 14:55:00|2368.7|2365.7|2370.89|2367.89|2370.92|2367.92|2367.94|2364.94|0
1748962800000|2025-06-03 15:00:00|2370.71|2367.71|2369.65|2366.65|2370.93|2367.93|2369.17|2366.17|0
1748963100000|2025-06-03 15:05:00|2369.64|2366.64|2367.1|2364.1|2369.64|2366.64|2366.52|2363.52|0
1748963400000|2025-06-03 15:10:00|2367.09|2364.09|2368.36|2365.36|2368.36|2365.36|2366.01|2363.01|0
1748963700000|2025-06-03 15:15:00|2368.39|2365.39|2371.58|2368.58|2371.73|2368.73|2367.33|2364.33|0
1748964000000|2025-06-03 15:20:00|2371.65|2368.65|2372.21|2369.21|2375|2372|2371.59|2368.59|0
1748964300000|2025-06-03 15:25:00|2371.99|2368.99|2368.66|2365.66|2372.61|2369.61|2368.13|2365.13|0
1748964600000|2025-06-03 15:30:00|2368.6|2365.6|2368.26|2365.26|2368.66|2365.66|2366.54|2363.54|0
1748964900000|2025-06-03 15:35:00|2368.36|2365.36|2367.51|2364.51|2368.44|2365.44|2366.12|2363.12|0
1748965200000|2025-06-03 15:40:00|2367.55|2364.55|2371.33|2368.33|2371.66|2368.66|2367.46|2364.46|0
1748965500000|2025-06-03 15:45:00|2371.32|2368.32|2370.07|2367.07|2371.73|2368.73|2369.62|2366.62|0
1748965800000|2025-06-03 15:50:00|2370.06|2367.06|2372.06|2369.06|2372.06|2369.06|2368.96|2365.96|0
1748966100000|2025-06-03 15:55:00|2372.03|2369.03|2373.97|2370.97|2374.69|2371.69|2371.87|2368.87|0
1748966400000|2025-06-03 16:00:00|2373.98|2370.98|2374.7|2371.7|2375.08|2372.08|2372.88|2369.88|0
1748966700000|2025-06-03 16:05:00|2374.71|2371.71|2374.56|2371.56|2376.16|2373.16|2374.37|2371.37|0
1748967000000|2025-06-03 16:10:00|2374.44|2371.44|2373.31|2370.31|2375.04|2372.04|2373.05|2370.05|0
1748967300000|2025-06-03 16:15:00|2373.3|2370.3|2375.97|2372.97|2376.39|2373.39|2373.29|2370.29|0
1748967600000|2025-06-03 16:20:00|2375.94|2372.94|2377.88|2374.88|2377.89|2374.89|2375.84|2372.84|0
1748967900000|2025-06-03 16:25:00|2377.78|2374.78|2377.72|2374.72|2378.26|2375.26|2376.78|2373.78|0
1748968200000|2025-06-03 16:30:00|2377.64|2374.64|2382.19|2379.19|2382.19|2379.19|2377.26|2374.26|0
1748968500000|2025-06-03 16:35:00|2382.2|2379.2|2384.52|2381.52|2384.96|2381.96|2382.2|2379.2|0
1748968800000|2025-06-03 16:40:00|2384.4|2381.4|2381.09|2378.09|2384.4|2381.4|2380.94|2377.94|0
1748969100000|2025-06-03 16:45:00|2381.22|2378.22|2381.15|2378.15|2382.52|2379.52|2380.98|2377.98|0
1748969400000|2025-06-03 16:50:00|2381.17|2378.17|2382.87|2379.87|2383.28|2380.28|2380.65|2377.65|0
1748969700000|2025-06-03 16:55:00|2382.85|2379.85|2381.78|2378.78|2382.85|2379.85|2381.78|2378.78|0
1748970000000|2025-06-03 17:00:00|2381.76|2378.76|2381.62|2378.62|2382.73|2379.73|2381.47|2378.47|0
1748970300000|2025-06-03 17:05:00|2381.74|2378.74|2381.02|2378.02|2382.02|2379.02|2380.85|2377.85|0
1748970600000|2025-06-03 17:10:00|2380.98|2377.98|2380.2|2377.2|2381.3|2378.3|2380.1|2377.1|0
1748970900000|2025-06-03 17:15:00|2380.21|2377.21|2382.14|2379.14|2382.42|2379.42|2380.21|2377.21|0
1748971200000|2025-06-03 17:20:00|2382.12|2379.12|2382.17|2379.17|2383.86|2380.86|2382.01|2379.01|0
1748971500000|2025-06-03 17:25:00|2382.09|2379.09|2381.35|2378.35|2382.13|2379.13|2380.86|2377.86|0
1748971800000|2025-06-03 17:30:00|2381.38|2378.38|2379.34|2376.34|2381.38|2378.38|2378.88|2375.88|0
1748972100000|2025-06-03 17:35:00|2379.33|2376.33|2380.85|2377.85|2381.3|2378.3|2379.18|2376.18|0
1748972400000|2025-06-03 17:40:00|2380.86|2377.86|2379.66|2376.66|2381.43|2378.43|2378.33|2375.33|0
1748972700000|2025-06-03 17:45:00|2379.76|2376.76|2380.3|2377.3|2381.77|2378.77|2379.76|2376.76|0
1748973000000|2025-06-03 17:50:00|2380.46|2377.46|2380.65|2377.65|2380.8|2377.8|2379.37|2376.37|0
1748973300000|2025-06-03 17:55:00|2380.63|2377.63|2375.48|2372.48|2380.9|2377.9|2375.12|2372.12|0
1748973600000|2025-06-03 18:00:00|2375.45|2372.45|2368.73|2365.73|2375.63|2372.63|2367.51|2364.51|0
1748973900000|2025-06-03 18:05:00|2368.63|2365.63|2367.77|2364.77|2369.65|2366.65|2367.5|2364.5|0
1748974200000|2025-06-03 18:10:00|2367.78|2364.78|2364.85|2361.85|2367.94|2364.94|2362.63|2359.63|0
1748974500000|2025-06-03 18:15:00|2364.77|2361.77|2366.46|2363.46|2366.46|2363.46|2363.62|2360.62|0
1748974800000|2025-06-03 18:20:00|2366.43|2363.43|2372.37|2369.37|2372.82|2369.82|2366.43|2363.43|0
1748975100000|2025-06-03 18:25:00|2372.36|2369.36|2374.37|2371.37|2374.37|2371.37|2371.76|2368.76|0
1748975400000|2025-06-03 18:30:00|2374.36|2371.36|2375.51|2372.51|2375.67|2372.67|2374.36|2371.36|0
1748975700000|2025-06-03 18:35:00|2375.4|2372.4|2374.52|2371.52|2375.4|2372.4|2373.27|2370.27|0
1748976000000|2025-06-03 18:40:00|2374.5|2371.5|2376.59|2373.59|2376.66|2373.66|2374.5|2371.5|0
1748976300000|2025-06-03 18:45:00|2376.61|2373.61|2377.09|2374.09|2377.8|2374.8|2376.54|2373.54|0
1748976600000|2025-06-03 18:50:00|2377.11|2374.11|2379.15|2376.15|2379.7|2376.7|2377.02|2374.02|0
1748976900000|2025-06-03 18:55:00|2379.18|2376.18|2384.01|2381.01|2384.83|2381.83|2379.18|2376.18|0
1749043800000|2025-06-04 13:30:00|2358.12|2355.12|2359.76|2356.76|2361.96|2358.96|2354.11|2351.11|0
1749044100000|2025-06-04 13:35:00|2360.07|2357.07|2360.59|2357.59|2364.92|2361.92|2360.07|2357.07|0
1749044400000|2025-06-04 13:40:00|2360.73|2357.73|2358.85|2355.85|2362.4|2359.4|2357.52|2354.52|0
1749044700000|2025-06-04 13:45:00|2358.44|2355.44|2367.57|2364.57|2370.92|2367.92|2356.89|2353.89|0
1749045000000|2025-06-04 13:50:00|2367.68|2364.68|2355.17|2352.17|2367.9|2364.9|2354.72|2351.72|0
1749045300000|2025-06-04 13:55:00|2355.13|2352.13|2356.06|2353.06|2360.57|2357.57|2354.78|2351.78|0
1749045600000|2025-06-04 14:00:00|2356.15|2353.15|2342.52|2339.52|2356.3|2353.3|2342.19|2339.19|0
1749045900000|2025-06-04 14:05:00|2342.42|2339.42|2340.09|2337.09|2344.15|2341.15|2333.82|2330.82|0
1749046200000|2025-06-04 14:10:00|2340.41|2337.41|2351.75|2348.75|2352.65|2349.65|2340.34|2337.34|0
1749046500000|2025-06-04 14:15:00|2351.83|2348.83|2356.59|2353.59|2356.68|2353.68|2350.54|2347.54|0
1749046800000|2025-06-04 14:20:00|2356.28|2353.28|2353.18|2350.18|2359.58|2356.58|2351.39|2348.39|0
1749047100000|2025-06-04 14:25:00|2352.98|2349.98|2361.4|2358.4|2362.08|2359.08|2352.22|2349.22|0
1749047400000|2025-06-04 14:30:00|2361.5|2358.5|2363.87|2360.87|2364.43|2361.43|2360.52|2357.52|0
1749047700000|2025-06-04 14:35:00|2363.75|2360.75|2360.33|2357.33|2367.88|2364.88|2359.54|2356.54|0
1749048000000|2025-06-04 14:40:00|2360.6|2357.6|2362.84|2359.84|2364.17|2361.17|2360.6|2357.6|0
1749048300000|2025-06-04 14:45:00|2362.81|2359.81|2361.57|2358.57|2362.99|2359.99|2357.31|2354.31|0
1749048600000|2025-06-04 14:50:00|2361.53|2358.53|2362.91|2359.91|2363.68|2360.68|2359.38|2356.38|0
1749048900000|2025-06-04 14:55:00|2363.61|2360.61|2367.68|2364.68|2368.02|2365.02|2362.66|2359.66|0
1749049200000|2025-06-04 15:00:00|2367.67|2364.67|2370.44|2367.44|2371.35|2368.35|2367.67|2364.67|0
1749049500000|2025-06-04 15:05:00|2370.52|2367.52|2372.43|2369.43|2372.43|2369.43|2369.65|2366.65|0
1749049800000|2025-06-04 15:10:00|2372.41|2369.41|2370.53|2367.53|2372.41|2369.41|2370.31|2367.31|0
1749050100000|2025-06-04 15:15:00|2370.43|2367.43|2371.01|2368.01|2371.98|2368.98|2369.52|2366.52|0
1749050400000|2025-06-04 15:20:00|2371.07|2368.07|2370.14|2367.14|2371.66|2368.66|2369.85|2366.85|0
1749050700000|2025-06-04 15:25:00|2370.21|2367.21|2368.94|2365.94|2370.81|2367.81|2368.81|2365.81|0
1749051000000|2025-06-04 15:30:00|2368.87|2365.87|2367.95|2364.95|2369.62|2366.62|2367.75|2364.75|0
1749051300000|2025-06-04 15:35:00|2367.96|2364.96|2368.94|2365.94|2370.54|2367.54|2367.07|2364.07|0
1749051600000|2025-06-04 15:40:00|2368.79|2365.79|2366.56|2363.56|2370.96|2367.96|2366.34|2363.34|0
1749051900000|2025-06-04 15:45:00|2366.76|2363.76|2368.43|2365.43|2369.19|2366.19|2366.56|2363.56|0
1749052200000|2025-06-04 15:50:00|2368.48|2365.48|2369.23|2366.23|2370.2|2367.2|2368.48|2365.48|0
1749052500000|2025-06-04 15:55:00|2369.22|2366.22|2365.53|2362.53|2369.27|2366.27|2365.43|2362.43|0
1749052800000|2025-06-04 16:00:00|2365.46|2362.46|2362.53|2359.53|2365.99|2362.99|2362.52|2359.52|0
1749053100000|2025-06-04 16:05:00|2362.44|2359.44|2358.96|2355.96|2362.55|2359.55|2358.96|2355.96|0
1749053400000|2025-06-04 16:10:00|2358.79|2355.79|2355.8|2352.8|2358.9|2355.9|2355.48|2352.48|0
1749053700000|2025-06-04 16:15:00|2355.91|2352.91|2357.05|2354.05|2357.81|2354.81|2353.18|2350.18|0
1749054000000|2025-06-04 16:20:00|2357.06|2354.06|2356.96|2353.96|2357.23|2354.23|2354.65|2351.65|0
1749054300000|2025-06-04 16:25:00|2357.19|2354.19|2357.45|2354.45|2358.44|2355.44|2356.7|2353.7|0
1749054600000|2025-06-04 16:30:00|2357.48|2354.48|2356.82|2353.82|2359.17|2356.17|2356.82|2353.82|0
1749054900000|2025-06-04 16:35:00|2356.81|2353.81|2355.54|2352.54|2356.81|2353.81|2354.7|2351.7|0
1749055200000|2025-06-04 16:40:00|2355.55|2352.55|2357.93|2354.93|2357.93|2354.93|2355.32|2352.32|0
1749055500000|2025-06-04 16:45:00|2357.98|2354.98|2360.09|2357.09|2360.09|2357.09|2357.72|2354.72|0
1749055800000|2025-06-04 16:50:00|2360.25|2357.25|2360.73|2357.73|2361.09|2358.09|2359.79|2356.79|0
1749056100000|2025-06-04 16:55:00|2360.77|2357.77|2361.56|2358.56|2361.94|2358.94|2359.71|2356.71|0
1749056400000|2025-06-04 17:00:00|2361.61|2358.61|2364.2|2361.2|2364.22|2361.22|2361.61|2358.61|0
1749056700000|2025-06-04 17:05:00|2364.21|2361.21|2364.37|2361.37|2365.93|2362.93|2364.05|2361.05|0
1749057000000|2025-06-04 17:10:00|2364.35|2361.35|2365.71|2362.71|2365.8|2362.8|2362.85|2359.85|0
1749057300000|2025-06-04 17:15:00|2365.83|2362.83|2365.7|2362.7|2366.63|2363.63|2365.51|2362.51|0
1749057600000|2025-06-04 17:20:00|2365.67|2362.67|2366.2|2363.2|2366.43|2363.43|2364.5|2361.5|0
1749057900000|2025-06-04 17:25:00|2366.17|2363.17|2364.96|2361.96|2366.78|2363.78|2364.9|2361.9|0
1749058200000|2025-06-04 17:30:00|2364.95|2361.95|2365.51|2362.51|2365.71|2362.71|2363.75|2360.75|0
1749058500000|2025-06-04 17:35:00|2365.52|2362.52|2365.27|2362.27|2367.28|2364.28|2365.26|2362.26|0
1749058800000|2025-06-04 17:40:00|2365.34|2362.34|2365.89|2362.89|2365.89|2362.89|2363.49|2360.49|0
1749059100000|2025-06-04 17:45:00|2365.9|2362.9|2366.64|2363.64|2366.9|2363.9|2365.38|2362.38|0
1749059400000|2025-06-04 17:50:00|2366.79|2363.79|2366.3|2363.3|2366.91|2363.91|2365.76|2362.76|0
1749059700000|2025-06-04 17:55:00|2366.38|2363.38|2363.75|2360.75|2366.38|2363.38|2363.55|2360.55|0
1749060000000|2025-06-04 18:00:00|2363.69|2360.69|2364.22|2361.22|2364.98|2361.98|2363.62|2360.62|0
1749060300000|2025-06-04 18:05:00|2364.23|2361.23|2365.77|2362.77|2367.5|2364.5|2363.81|2360.81|0
1749060600000|2025-06-04 18:10:00|2365.81|2362.81|2368.09|2365.09|2368.46|2365.46|2365.81|2362.81|0
1749060900000|2025-06-04 18:15:00|2367.99|2364.99|2366.35|2363.35|2368.25|2365.25|2366.11|2363.11|0
1749061200000|2025-06-04 18:20:00|2366.36|2363.36|2367.59|2364.59|2368.16|2365.16|2366.27|2363.27|0
1749061500000|2025-06-04 18:25:00|2367.57|2364.57|2368.32|2365.32|2368.32|2365.32|2365.91|2362.91|0
1749061800000|2025-06-04 18:30:00|2368.35|2365.35|2369.94|2366.94|2370.33|2367.33|2368.35|2365.35|0
1749062100000|2025-06-04 18:35:00|2369.95|2366.95|2370.85|2367.85|2371.54|2368.54|2369.84|2366.84|0
1749062400000|2025-06-04 18:40:00|2370.88|2367.88|2371.18|2368.18|2371.81|2368.81|2370.61|2367.61|0
1749062700000|2025-06-04 18:45:00|2371.1|2368.1|2369.98|2366.98|2372.43|2369.43|2369.23|2366.23|0
1749063000000|2025-06-04 18:50:00|2369.97|2366.97|2370.59|2367.59|2370.59|2367.59|2368.58|2365.58|0
1749063300000|2025-06-04 18:55:00|2370.58|2367.58|2370.02|2367.02|2371.47|2368.47|2370.01|2367.01|0
1749063600000|2025-06-04 19:00:00|2370.09|2367.09|2371.73|2368.73|2373.11|2370.11|2369.89|2366.89|0
1749063900000|2025-06-04 19:05:00|2371.66|2368.66|2371.19|2368.19|2372.86|2369.86|2370.85|2367.85|0
1749064200000|2025-06-04 19:10:00|2371.15|2368.15|2372.79|2369.79|2373.22|2370.22|2371.14|2368.14|0
1749064500000|2025-06-04 19:15:00|2372.82|2369.82|2371.17|2368.17|2373.04|2370.04|2370.49|2367.49|0
1749064800000|2025-06-04 19:20:00|2371.15|2368.15|2371.59|2368.59|2371.92|2368.92|2370.04|2367.04|0
1749065100000|2025-06-04 19:25:00|2371.56|2368.56|2370.73|2367.73|2371.97|2368.97|2370.68|2367.68|0
1749065400000|2025-06-04 19:30:00|2370.68|2367.68|2369.59|2366.59|2371.42|2368.42|2369.43|2366.43|0
1749065700000|2025-06-04 19:35:00|2369.56|2366.56|2367.67|2364.67|2369.56|2366.56|2367.65|2364.65|0
1749066000000|2025-06-04 19:40:00|2367.47|2364.47|2368.53|2365.53|2368.99|2365.99|2366.26|2363.26|0
1749066300000|2025-06-04 19:45:00|2368.54|2365.54|2366.19|2363.19|2369.18|2366.18|2366.12|2363.12|0
1749066600000|2025-06-04 19:50:00|2366.23|2363.23|2363.14|2360.14|2366.23|2363.23|2362.7|2359.7|0
1749066900000|2025-06-04 19:55:00|2363.09|2360.09|2364.02|2361.02|2364.91|2361.91|2363.03|2360.03|0
1749130200000|2025-06-05 13:30:00|2362.52|2362.52|2384.82|2381.82|2386.05|2383.05|2362.52|2362.52|0
1749130500000|2025-06-05 13:35:00|2384.13|2381.13|2376.59|2373.59|2384.8|2381.8|2375.31|2372.31|0
1749130800000|2025-06-05 13:40:00|2376.67|2373.67|2380.78|2377.78|2382|2379|2375.89|2372.89|0
1749131100000|2025-06-05 13:45:00|2381.09|2378.09|2367.72|2364.72|2381.09|2378.09|2361.55|2358.55|0
1749131400000|2025-06-05 13:50:00|2367.84|2364.84|2368.36|2365.36|2369.93|2366.93|2362.62|2359.62|0
1749131700000|2025-06-05 13:55:00|2368.16|2365.16|2368.74|2365.74|2369.91|2366.91|2365.3|2362.3|0
1749132000000|2025-06-05 14:00:00|2368.77|2365.77|2370.29|2367.29|2374.31|2371.31|2368.65|2365.65|0
1749132300000|2025-06-05 14:05:00|2370.3|2367.3|2369.91|2366.91|2373.51|2370.51|2369.79|2366.79|0
1749132600000|2025-06-05 14:10:00|2369.88|2366.88|2373.52|2370.52|2374.59|2371.59|2369.71|2366.71|0
1749132900000|2025-06-05 14:15:00|2372.84|2369.84|2375.43|2372.43|2375.59|2372.59|2372.59|2369.59|0
1749133200000|2025-06-05 14:20:00|2375.41|2372.41|2380.86|2377.86|2380.86|2377.86|2374.49|2371.49|0
1749133500000|2025-06-05 14:25:00|2381.06|2378.06|2382.59|2379.59|2383.41|2380.41|2380.73|2377.73|0
1749133800000|2025-06-05 14:30:00|2382.58|2379.58|2374.35|2371.35|2382.73|2379.73|2373.85|2370.85|0
1749134100000|2025-06-05 14:35:00|2374.34|2371.34|2379.87|2376.87|2381.06|2378.06|2370.95|2367.95|0
1749134400000|2025-06-05 14:40:00|2379.99|2376.99|2384.96|2381.96|2387.07|2384.07|2376.27|2373.27|0
1749134700000|2025-06-05 14:45:00|2384.98|2381.98|2383.2|2380.2|2389.63|2386.63|2383.08|2380.08|0
1749135000000|2025-06-05 14:50:00|2383.33|2380.33|2387.16|2384.16|2387.16|2384.16|2383.33|2380.33|0
1749135300000|2025-06-05 14:55:00|2387.15|2384.15|2391.57|2388.57|2391.77|2388.77|2386.33|2383.33|0
1749135600000|2025-06-05 15:00:00|2391.5|2388.5|2389.67|2386.67|2391.51|2388.51|2389.35|2386.35|0
1749135900000|2025-06-05 15:05:00|2389.73|2386.73|2391.3|2388.3|2391.32|2388.32|2387.01|2384.01|0
1749136200000|2025-06-05 15:10:00|2391.22|2388.22|2391.41|2388.41|2392.48|2389.48|2390.28|2387.28|0
1749136500000|2025-06-05 15:15:00|2391.5|2388.5|2396.65|2393.65|2397.16|2394.16|2391.31|2388.31|0
1749136800000|2025-06-05 15:20:00|2396.68|2393.68|2395.86|2392.86|2396.73|2393.73|2394.6|2391.6|0
1749137100000|2025-06-05 15:25:00|2395.74|2392.74|2395.29|2392.29|2395.74|2392.74|2392.81|2389.81|0
1749137400000|2025-06-05 15:30:00|2395.02|2392.02|2394.01|2391.01|2395.43|2392.43|2393.68|2390.68|0
1749137700000|2025-06-05 15:35:00|2394.22|2391.22|2394.15|2391.15|2394.41|2391.41|2392.8|2389.8|0
1749138000000|2025-06-05 15:40:00|2394.16|2391.16|2395.49|2392.49|2396.53|2393.53|2393.35|2390.35|0
1749138300000|2025-06-05 15:45:00|2395.47|2392.47|2395.23|2392.23|2395.48|2392.48|2392.51|2389.51|0
1749138600000|2025-06-05 15:50:00|2395.34|2392.34|2395.25|2392.25|2396.52|2393.52|2394.2|2391.2|0
1749138900000|2025-06-05 15:55:00|2395.27|2392.27|2395.52|2392.52|2397.35|2394.35|2394.9|2391.9|0
1749139200000|2025-06-05 16:00:00|2395.65|2392.65|2394.29|2391.29|2396.23|2393.23|2392.84|2389.84|0
1749139500000|2025-06-05 16:05:00|2394.47|2391.47|2390.64|2387.64|2395.11|2392.11|2390.26|2387.26|0
1749139800000|2025-06-05 16:10:00|2390.63|2387.63|2387.38|2384.38|2390.71|2387.71|2387.33|2384.33|0
1749140100000|2025-06-05 16:15:00|2387.34|2384.34|2382.91|2379.91|2387.7|2384.7|2381.84|2378.84|0
1749140400000|2025-06-05 16:20:00|2382.97|2379.97|2385.42|2382.42|2386.8|2383.8|2382.62|2379.62|0
1749140700000|2025-06-05 16:25:00|2385.43|2382.43|2386.03|2383.03|2386.89|2383.89|2384.74|2381.74|0
1749141000000|2025-06-05 16:30:00|2386.01|2383.01|2381.13|2378.13|2386.95|2383.95|2380.87|2377.87|0
1749141300000|2025-06-05 16:35:00|2381.04|2378.04|2375.95|2372.95|2381.48|2378.48|2375.34|2372.34|0
1749141600000|2025-06-05 16:40:00|2375.81|2372.81|2371.29|2368.29|2375.89|2372.89|2371.29|2368.29|0
1749141900000|2025-06-05 16:45:00|2371.28|2368.28|2349.54|2346.54|2371.28|2368.28|2345.58|2342.58|0
1749142200000|2025-06-05 16:50:00|2349.66|2346.66|2351.03|2348.03|2351.75|2348.75|2343.99|2340.99|0
1749142500000|2025-06-05 16:55:00|2350.13|2347.13|2344.1|2341.1|2350.53|2347.53|2344.1|2341.1|0
1749142800000|2025-06-05 17:00:00|2344.28|2341.28|2347.73|2344.73|2348.27|2345.27|2339.99|2336.99|0
1749143100000|2025-06-05 17:05:00|2347.9|2344.9|2350.48|2347.48|2351.75|2348.75|2347.06|2344.06|0
1749143400000|2025-06-05 17:10:00|2350.56|2347.56|2355.48|2352.48|2356.88|2353.88|2350.47|2347.47|0
1749143700000|2025-06-05 17:15:00|2355.57|2352.57|2357.26|2354.26|2359.68|2356.68|2355.51|2352.51|0
1749144000000|2025-06-05 17:20:00|2357.24|2354.24|2357.09|2354.09|2359.08|2356.08|2355.6|2352.6|0
1749144300000|2025-06-05 17:25:00|2356.99|2353.99|2357.63|2354.63|2359.58|2356.58|2356.38|2353.38|0
1749144600000|2025-06-05 17:30:00|2357.74|2354.74|2357.42|2354.42|2359.2|2356.2|2356.73|2353.73|0
1749144900000|2025-06-05 17:35:00|2357.27|2354.27|2356.71|2353.71|2357.8|2354.8|2356.27|2353.27|0
1749145200000|2025-06-05 17:40:00|2356.65|2353.65|2355.48|2352.48|2358.27|2355.27|2355.05|2352.05|0
1749145500000|2025-06-05 17:45:00|2355.59|2352.59|2354.04|2351.04|2355.61|2352.61|2352.28|2349.28|0
1749145800000|2025-06-05 17:50:00|2354|2351|2353.3|2350.3|2355.15|2352.15|2352.35|2349.35|0
1749146100000|2025-06-05 17:55:00|2353.39|2350.39|2348.94|2345.94|2353.55|2350.55|2348.4|2345.4|0
1749146400000|2025-06-05 18:00:00|2348.93|2345.93|2349.67|2346.67|2350.58|2347.58|2348.87|2345.87|0
1749146700000|2025-06-05 18:05:00|2349.72|2346.72|2348.56|2345.56|2349.81|2346.81|2347.01|2344.01|0
1749147000000|2025-06-05 18:10:00|2348.59|2345.59|2347.04|2344.04|2349.11|2346.11|2346.28|2343.28|0
1749147300000|2025-06-05 18:15:00|2347.08|2344.08|2343.31|2340.31|2347.08|2344.08|2337.83|2334.83|0
1749147600000|2025-06-05 18:20:00|2343.24|2340.24|2350.48|2347.48|2350.56|2347.56|2342.52|2339.52|0
1749147900000|2025-06-05 18:25:00|2350.49|2347.49|2349.17|2346.17|2351.16|2348.16|2348.97|2345.97|0
1749148200000|2025-06-05 18:30:00|2349.23|2346.23|2348.8|2345.8|2349.51|2346.51|2347.12|2344.12|0
1749148500000|2025-06-05 18:35:00|2348.78|2345.78|2350.88|2347.88|2354.13|2351.13|2348.46|2345.46|0
1749148800000|2025-06-05 18:40:00|2351|2348|2347.77|2344.77|2351.89|2348.89|2347.64|2344.64|0
1749149100000|2025-06-05 18:45:00|2348.01|2345.01|2350.01|2347.01|2351.08|2348.08|2348.01|2345.01|0
1749149400000|2025-06-05 18:50:00|2350.2|2347.2|2349.03|2346.03|2350.86|2347.86|2348.82|2345.82|0
1749149700000|2025-06-05 18:55:00|2348.94|2345.94|2346.59|2343.59|2351.36|2348.36|2346.22|2343.22|0
1749150000000|2025-06-05 19:00:00|2346.62|2343.62|2344.93|2341.93|2348.21|2345.21|2344.75|2341.75|0
1749150300000|2025-06-05 19:05:00|2345|2342|2343.21|2340.21|2345.6|2342.6|2342.18|2339.18|0
1749150600000|2025-06-05 19:10:00|2343.22|2340.22|2338.54|2335.54|2345.37|2342.37|2338.24|2335.24|0
1749150900000|2025-06-05 19:15:00|2338.52|2335.52|2325.24|2322.24|2338.65|2335.65|2322.88|2319.88|0
1749151200000|2025-06-05 19:20:00|2325.36|2322.36|2317.93|2314.93|2327.32|2324.32|2316.7|2313.7|0
1749151500000|2025-06-05 19:25:00|2318.07|2315.07|2329.22|2326.22|2330.04|2327.04|2317.43|2314.43|0
1749151800000|2025-06-05 19:30:00|2329.25|2326.25|2336.25|2333.25|2336.26|2333.26|2329.25|2326.25|0
1749152100000|2025-06-05 19:35:00|2336.15|2333.15|2343.54|2340.54|2344.13|2341.13|2336.14|2333.14|0
1749152400000|2025-06-05 19:40:00|2343.5|2340.5|2338.31|2335.31|2343.84|2340.84|2337.08|2334.08|0
1749152700000|2025-06-05 19:45:00|2338.29|2335.29|2340.92|2337.92|2341.04|2338.04|2338.29|2335.29|0
1749153000000|2025-06-05 19:50:00|2340.88|2337.88|2332.68|2329.68|2341.01|2338.01|2332.39|2329.39|0
1749153300000|2025-06-05 19:55:00|2332.6|2329.6|2331.4|2328.4|2335.81|2332.81|2329.64|2326.64|0
1749216600000|2025-06-06 13:30:00|2329.9|2329.9|2356.59|2353.59|2360.57|2357.57|2329.9|2329.9|0
1749216900000|2025-06-06 13:35:00|2356.86|2353.86|2366.9|2363.9|2369.17|2366.17|2354.75|2351.75|0
1749217200000|2025-06-06 13:40:00|2366.95|2363.95|2372.73|2369.73|2376.44|2373.44|2366.66|2363.66|0
1749217500000|2025-06-06 13:45:00|2372.97|2369.97|2380.66|2377.66|2381.19|2378.19|2372.95|2369.95|0
1749217800000|2025-06-06 13:50:00|2380.52|2377.52|2375.91|2372.91|2382.39|2379.39|2375.06|2372.06|0
1749218100000|2025-06-06 13:55:00|2376.16|2373.16|2374.99|2371.99|2376.6|2373.6|2370.41|2367.41|0
1749218400000|2025-06-06 14:00:00|2374.87|2371.87|2371.86|2368.86|2376.94|2373.94|2371.39|2368.39|0
1749218700000|2025-06-06 14:05:00|2372.03|2369.03|2374.85|2371.85|2375.53|2372.53|2371.95|2368.95|0
1749219000000|2025-06-06 14:10:00|2375.16|2372.16|2372.6|2369.6|2375.18|2372.18|2368.07|2365.07|0
1749219300000|2025-06-06 14:15:00|2372.73|2369.73|2372.45|2369.45|2375.69|2372.69|2372.45|2369.45|0
1749219600000|2025-06-06 14:20:00|2372.54|2369.54|2373.26|2370.26|2375.14|2372.14|2370.36|2367.36|0
1749219900000|2025-06-06 14:25:00|2373.28|2370.28|2370.13|2367.13|2375.2|2372.2|2369.32|2366.32|0
1749220200000|2025-06-06 14:30:00|2369.85|2366.85|2371.81|2368.81|2371.93|2368.93|2366.13|2363.13|0
1749220500000|2025-06-06 14:35:00|2371.79|2368.79|2375.74|2372.74|2375.74|2372.74|2371.05|2368.05|0
1749220800000|2025-06-06 14:40:00|2375.75|2372.75|2378.84|2375.84|2379.31|2376.31|2375.62|2372.62|0
1749221100000|2025-06-06 14:45:00|2378.87|2375.87|2377.54|2374.54|2378.87|2375.87|2376.41|2373.41|0
1749221400000|2025-06-06 14:50:00|2377.71|2374.71|2379.34|2376.34|2380.22|2377.22|2377.18|2374.18|0
1749221700000|2025-06-06 14:55:00|2379.35|2376.35|2380.74|2377.74|2381.32|2378.32|2377.89|2374.89|0
1749222000000|2025-06-06 15:00:00|2380.73|2377.73|2381.31|2378.31|2382.81|2379.81|2380.11|2377.11|0
1749222300000|2025-06-06 15:05:00|2381.3|2378.3|2381.38|2378.38|2382.91|2379.91|2380.06|2377.06|0
1749222600000|2025-06-06 15:10:00|2381.53|2378.53|2379.73|2376.73|2381.6|2378.6|2377.49|2374.49|0
1749222900000|2025-06-06 15:15:00|2379.59|2376.59|2372.88|2369.88|2380.31|2377.31|2372.13|2369.13|0
1749223200000|2025-06-06 15:20:00|2372.87|2369.87|2374.14|2371.14|2374.26|2371.26|2368.13|2365.13|0
1749223500000|2025-06-06 15:25:00|2374.16|2371.16|2377.47|2374.47|2377.47|2374.47|2373.48|2370.48|0
1749223800000|2025-06-06 15:30:00|2377.43|2374.43|2376.18|2373.18|2379.71|2376.71|2376.09|2373.09|0
1749224100000|2025-06-06 15:35:00|2376.16|2373.16|2375.82|2372.82|2376.5|2373.5|2375.13|2372.13|0
1749224400000|2025-06-06 15:40:00|2375.84|2372.84|2378.28|2375.28|2378.73|2375.73|2375.82|2372.82|0
1749224700000|2025-06-06 15:45:00|2378.12|2375.12|2379.23|2376.23|2379.78|2376.78|2377.53|2374.53|0
1749225000000|2025-06-06 15:50:00|2379.22|2376.22|2381.24|2378.24|2381.32|2378.32|2378.92|2375.92|0
1749225300000|2025-06-06 15:55:00|2381.19|2378.19|2380.36|2377.36|2382.38|2379.38|2378.67|2375.67|0
1749225600000|2025-06-06 16:00:00|2380.34|2377.34|2382.3|2379.3|2382.6|2379.6|2380.12|2377.12|0
1749225900000|2025-06-06 16:05:00|2382.58|2379.58|2381.8|2378.8|2382.66|2379.66|2381.37|2378.37|0
1749226200000|2025-06-06 16:10:00|2381.82|2378.82|2382.44|2379.44|2384.32|2381.32|2381.5|2378.5|0
1749226500000|2025-06-06 16:15:00|2382.41|2379.41|2378.97|2375.97|2382.47|2379.47|2378.62|2375.62|0
1749226800000|2025-06-06 16:20:00|2378.96|2375.96|2375.67|2372.67|2379.04|2376.04|2375.48|2372.48|0
1749227100000|2025-06-06 16:25:00|2375.62|2372.62|2376.52|2373.52|2377.18|2374.18|2374.97|2371.97|0
1749227400000|2025-06-06 16:30:00|2376.51|2373.51|2375.87|2372.87|2376.53|2373.53|2374.83|2371.83|0
1749227700000|2025-06-06 16:35:00|2375.9|2372.9|2375.12|2372.12|2376.53|2373.53|2374.53|2371.53|0
1749228000000|2025-06-06 16:40:00|2375.14|2372.14|2372.78|2369.78|2375.91|2372.91|2372.21|2369.21|0
1749228300000|2025-06-06 16:45:00|2372.8|2369.8|2374.17|2371.17|2374.4|2371.4|2372.58|2369.58|0
1749228600000|2025-06-06 16:50:00|2374.14|2371.14|2371.82|2368.82|2374.4|2371.4|2371.16|2368.16|0
1749228900000|2025-06-06 16:55:00|2371.76|2368.76|2370.18|2367.18|2371.91|2368.91|2368.46|2365.46|0
1749229200000|2025-06-06 17:00:00|2370.29|2367.29|2371.19|2368.19|2372.18|2369.18|2370.29|2367.29|0
1749229500000|2025-06-06 17:05:00|2371.2|2368.2|2370.85|2367.85|2371.81|2368.81|2369.72|2366.72|0
1749229800000|2025-06-06 17:10:00|2370.75|2367.75|2373.18|2370.18|2373.34|2370.34|2369.2|2366.2|0
1749230100000|2025-06-06 17:15:00|2373.21|2370.21|2375.54|2372.54|2375.79|2372.79|2372.37|2369.37|0
1749230400000|2025-06-06 17:20:00|2375.6|2372.6|2375.65|2372.65|2376.52|2373.52|2375.31|2372.31|0
1749230700000|2025-06-06 17:25:00|2375.67|2372.67|2374.9|2371.9|2375.67|2372.67|2374.11|2371.11|0
1749231000000|2025-06-06 17:30:00|2375.1|2372.1|2378.89|2375.89|2379.06|2376.06|2375.07|2372.07|0
1749231300000|2025-06-06 17:35:00|2378.9|2375.9|2379.91|2376.91|2380.09|2377.09|2378.48|2375.48|0
1749231600000|2025-06-06 17:40:00|2379.85|2376.85|2379.86|2376.86|2381.04|2378.04|2378.47|2375.47|0
1749231900000|2025-06-06 17:45:00|2379.87|2376.87|2378.64|2375.64|2380.38|2377.38|2378.49|2375.49|0
1749232200000|2025-06-06 17:50:00|2378.71|2375.71|2378.81|2375.81|2379.22|2376.22|2377.39|2374.39|0
1749232500000|2025-06-06 17:55:00|2378.87|2375.87|2378.95|2375.95|2379.21|2376.21|2378.34|2375.34|0
1749232800000|2025-06-06 18:00:00|2378.96|2375.96|2381.36|2378.36|2381.84|2378.84|2378.83|2375.83|0
1749233100000|2025-06-06 18:05:00|2381.38|2378.38|2381.91|2378.91|2382.11|2379.11|2380.18|2377.18|0
1749233400000|2025-06-06 18:10:00|2382|2379|2383.45|2380.45|2383.5|2380.5|2381.14|2378.14|0
1749233700000|2025-06-06 18:15:00|2383.47|2380.47|2384.4|2381.4|2384.55|2381.55|2383.36|2380.36|0
1749234000000|2025-06-06 18:20:00|2384.44|2381.44|2383.33|2380.33|2384.55|2381.55|2383.22|2380.22|0
1749234300000|2025-06-06 18:25:00|2383.34|2380.34|2382.94|2379.94|2383.35|2380.35|2381.75|2378.75|0
1749234600000|2025-06-06 18:30:00|2383.03|2380.03|2385.41|2382.41|2385.52|2382.52|2383.03|2380.03|0
1749234900000|2025-06-06 18:35:00|2385.42|2382.42|2384.78|2381.78|2387.02|2384.02|2384.78|2381.78|0
1749235200000|2025-06-06 18:40:00|2384.76|2381.76|2385.22|2382.22|2386.56|2383.56|2384.43|2381.43|0
1749235500000|2025-06-06 18:45:00|2385.29|2382.29|2382.55|2379.55|2385.31|2382.31|2382.32|2379.32|0
1749235800000|2025-06-06 18:50:00|2382.66|2379.66|2383.07|2380.07|2383.35|2380.35|2381.32|2378.32|0
1749236100000|2025-06-06 18:55:00|2383.08|2380.08|2382.08|2379.08|2383.98|2380.98|2382.08|2379.08|0
1749236400000|2025-06-06 19:00:00|2382.05|2379.05|2381.91|2378.91|2382.55|2379.55|2381.4|2378.4|0
1749236700000|2025-06-06 19:05:00|2381.79|2378.79|2381.22|2378.22|2383.05|2380.05|2381.22|2378.22|0
1749237000000|2025-06-06 19:10:00|2381.23|2378.23|2380.92|2377.92|2381.9|2378.9|2380.38|2377.38|0
1749237300000|2025-06-06 19:15:00|2380.9|2377.9|2380.49|2377.49|2381.48|2378.48|2380.28|2377.28|0
1749237600000|2025-06-06 19:20:00|2380.42|2377.42|2378.57|2375.57|2380.47|2377.47|2376.82|2373.82|0
1749237900000|2025-06-06 19:25:00|2378.6|2375.6|2379.14|2376.14|2380.59|2377.59|2378.43|2375.43|0
1749238200000|2025-06-06 19:30:00|2379.15|2376.15|2377.1|2374.1|2379.39|2376.39|2376.44|2373.44|0
1749238500000|2025-06-06 19:35:00|2377.09|2374.09|2376.98|2373.98|2378.62|2375.62|2376.85|2373.85|0
1749238800000|2025-06-06 19:40:00|2377.01|2374.01|2378.08|2375.08|2378.08|2375.08|2375.96|2372.96|0
1749239100000|2025-06-06 19:45:00|2378.1|2375.1|2376.83|2373.83|2379.12|2376.12|2376.26|2373.26|0
1749239400000|2025-06-06 19:50:00|2376.8|2373.8|2380.24|2377.24|2380.61|2377.61|2376.41|2373.41|0
1749239700000|2025-06-06 19:55:00|2380.21|2377.21|2378.18|2375.18|2380.68|2377.68|2377.09|2374.09|0
1749475800000|2025-06-09 13:30:00|2387.31|2384.31|2383.39|2380.39|2388.44|2385.44|2383.25|2380.25|0
1749476100000|2025-06-09 13:35:00|2383.4|2380.4|2371.9|2368.9|2383.97|2380.97|2369.46|2366.46|0
1749476400000|2025-06-09 13:40:00|2371.92|2368.92|2384.79|2381.79|2385.28|2382.28|2371.58|2368.58|0
1749476700000|2025-06-09 13:45:00|2384.76|2381.76|2387.93|2384.93|2387.93|2384.93|2382.22|2379.22|0
1749477000000|2025-06-09 13:50:00|2388.2|2385.2|2389.04|2386.04|2391.07|2388.07|2387.15|2384.15|0
1749477300000|2025-06-09 13:55:00|2389.02|2386.02|2387.8|2384.8|2391.6|2388.6|2387.75|2384.75|0
1749477600000|2025-06-09 14:00:00|2387.7|2384.7|2392.25|2389.25|2392.31|2389.31|2387.58|2384.58|0
1749477900000|2025-06-09 14:05:00|2392.22|2389.22|2396.12|2393.12|2397.17|2394.17|2391.9|2388.9|0
1749478200000|2025-06-09 14:10:00|2396.1|2393.1|2398.59|2395.59|2398.77|2395.77|2394.55|2391.55|0
1749478500000|2025-06-09 14:15:00|2398.65|2395.65|2401.75|2398.75|2402.74|2399.74|2398.02|2395.02|0
1749478800000|2025-06-09 14:20:00|2401.77|2398.77|2404.16|2401.16|2404.99|2401.99|2400.37|2397.37|0
1749479100000|2025-06-09 14:25:00|2404.18|2401.18|2400.52|2397.52|2404.18|2401.18|2400.05|2397.05|0
1749479400000|2025-06-09 14:30:00|2400.67|2397.67|2406.71|2403.71|2407.59|2404.59|2400.33|2397.33|0
1749479700000|2025-06-09 14:35:00|2406.66|2403.66|2402.64|2399.64|2406.7|2403.7|2401.96|2398.96|0
1749480000000|2025-06-09 14:40:00|2403.14|2400.14|2403.94|2400.94|2405.13|2402.13|2402.77|2399.77|0
1749480300000|2025-06-09 14:45:00|2403.95|2400.95|2406.34|2403.34|2408.46|2405.46|2401.72|2398.72|0
1749480600000|2025-06-09 14:50:00|2406.25|2403.25|2407.56|2404.56|2410.24|2407.24|2405.22|2402.22|0
1749480900000|2025-06-09 14:55:00|2407.53|2404.53|2403.69|2400.69|2407.53|2404.53|2403.16|2400.16|0
1749481200000|2025-06-09 15:00:00|2403.66|2400.66|2407.55|2404.55|2408.13|2405.13|2403.66|2400.66|0
1749481500000|2025-06-09 15:05:00|2407.58|2404.58|2408.66|2405.66|2409.62|2406.62|2407.43|2404.43|0
1749481800000|2025-06-09 15:10:00|2408.69|2405.69|2406.76|2403.76|2409.82|2406.82|2406.76|2403.76|0
1749482100000|2025-06-09 15:15:00|2406.77|2403.77|2399.88|2396.88|2406.97|2403.97|2399.65|2396.65|0
1749482400000|2025-06-09 15:20:00|2399.9|2396.9|2402.11|2399.11|2402.12|2399.12|2399.48|2396.48|0
1749482700000|2025-06-09 15:25:00|2402.18|2399.18|2400.95|2397.95|2402.34|2399.34|2399.19|2396.19|0
1749483000000|2025-06-09 15:30:00|2400.9|2397.9|2403.75|2400.75|2404.56|2401.56|2400.77|2397.77|0
1749483300000|2025-06-09 15:35:00|2403.58|2400.58|2405.89|2402.89|2406.39|2403.39|2403.06|2400.06|0
1749483600000|2025-06-09 15:40:00|2405.88|2402.88|2401.2|2398.2|2405.88|2402.88|2401.01|2398.01|0
1749483900000|2025-06-09 15:45:00|2401.31|2398.31|2400.36|2397.36|2401.87|2398.87|2399.74|2396.74|0
1749484200000|2025-06-09 15:50:00|2400.33|2397.33|2404.6|2401.6|2405.36|2402.36|2400.33|2397.33|0
1749484500000|2025-06-09 15:55:00|2404.58|2401.58|2404.58|2401.58|2405.85|2402.85|2403.47|2400.47|0
1749484800000|2025-06-09 16:00:00|2404.6|2401.6|2404.84|2401.84|2405.6|2402.6|2403.73|2400.73|0
1749485100000|2025-06-09 16:05:00|2404.87|2401.87|2404.57|2401.57|2407.1|2404.1|2404.54|2401.54|0
1749485400000|2025-06-09 16:10:00|2404.56|2401.56|2404.79|2401.79|2405.02|2402.02|2402.71|2399.71|0
1749485700000|2025-06-09 16:15:00|2404.82|2401.82|2403.63|2400.63|2405.14|2402.14|2402.59|2399.59|0
1749486000000|2025-06-09 16:20:00|2403.61|2400.61|2405.76|2402.76|2405.76|2402.76|2403.36|2400.36|0
1749486300000|2025-06-09 16:25:00|2405.96|2402.96|2403.02|2400.02|2405.99|2402.99|2402.7|2399.7|0
1749486600000|2025-06-09 16:30:00|2402.96|2399.96|2406.04|2403.04|2406.04|2403.04|2402.96|2399.96|0
1749486900000|2025-06-09 16:35:00|2406.05|2403.05|2406.65|2403.65|2407.21|2404.21|2405.17|2402.17|0
1749487200000|2025-06-09 16:40:00|2406.64|2403.64|2405.58|2402.58|2406.66|2403.66|2404.58|2401.58|0
1749487500000|2025-06-09 16:45:00|2405.55|2402.55|2407.33|2404.33|2408.33|2405.33|2405.1|2402.1|0
1749487800000|2025-06-09 16:50:00|2407.37|2404.37|2410.93|2407.93|2411.27|2408.27|2407.37|2404.37|0
1749488100000|2025-06-09 16:55:00|2410.9|2407.9|2410.22|2407.22|2411.13|2408.13|2409.68|2406.68|0
1749488400000|2025-06-09 17:00:00|2410.17|2407.17|2412.64|2409.64|2412.65|2409.65|2409.72|2406.72|0
1749488700000|2025-06-09 17:05:00|2412.61|2409.61|2412.83|2409.83|2413.46|2410.46|2411.42|2408.42|0
1749489000000|2025-06-09 17:10:00|2412.8|2409.8|2412.78|2409.78|2413.47|2410.47|2410.71|2407.71|0
1749489300000|2025-06-09 17:15:00|2412.86|2409.86|2410.6|2407.6|2413.55|2410.55|2410.46|2407.46|0
1749489600000|2025-06-09 17:20:00|2410.56|2407.56|2409.54|2406.54|2410.62|2407.62|2408.6|2405.6|0
1749489900000|2025-06-09 17:25:00|2409.53|2406.53|2411.34|2408.34|2412.4|2409.4|2409.04|2406.04|0
1749490200000|2025-06-09 17:30:00|2411.25|2408.25|2409.78|2406.78|2411.25|2408.25|2408.87|2405.87|0
1749490500000|2025-06-09 17:35:00|2409.76|2406.76|2410.19|2407.19|2410.23|2407.23|2408.55|2405.55|0
1749490800000|2025-06-09 17:40:00|2410.2|2407.2|2411.32|2408.32|2411.78|2408.78|2409.76|2406.76|0
1749491100000|2025-06-09 17:45:00|2411.35|2408.35|2410.45|2407.45|2412.39|2409.39|2410.4|2407.4|0
1749491400000|2025-06-09 17:50:00|2410.46|2407.46|2409.02|2406.02|2410.72|2407.72|2408.91|2405.91|0
1749491700000|2025-06-09 17:55:00|2409.06|2406.06|2407.47|2404.47|2409.33|2406.33|2407.46|2404.46|0
1749492000000|2025-06-09 18:00:00|2407.52|2404.52|2407.74|2404.74|2408.03|2405.03|2406.86|2403.86|0
1749492300000|2025-06-09 18:05:00|2407.64|2404.64|2408.62|2405.62|2408.8|2405.8|2406.33|2403.33|0
1749492600000|2025-06-09 18:10:00|2408.68|2405.68|2407.59|2404.59|2409.89|2406.89|2407.18|2404.18|0
1749492900000|2025-06-09 18:15:00|2407.55|2404.55|2406.56|2403.56|2408.24|2405.24|2406.24|2403.24|0
1749493200000|2025-06-09 18:20:00|2406.5|2403.5|2406.89|2403.89|2407.3|2404.3|2406.48|2403.48|0
1749493500000|2025-06-09 18:25:00|2406.9|2403.9|2406.62|2403.62|2406.97|2403.97|2406.2|2403.2|0
1749493800000|2025-06-09 18:30:00|2406.61|2403.61|2407.68|2404.68|2407.93|2404.93|2406.03|2403.03|0
1749494100000|2025-06-09 18:35:00|2407.67|2404.67|2404.78|2401.78|2408.13|2405.13|2404.52|2401.52|0
1749494400000|2025-06-09 18:40:00|2404.82|2401.82|2405.38|2402.38|2405.44|2402.44|2404.32|2401.32|0
1749494700000|2025-06-09 18:45:00|2405.47|2402.47|2408.42|2405.42|2408.95|2405.95|2405.42|2402.42|0
1749495000000|2025-06-09 18:50:00|2408.37|2405.37|2407.05|2404.05|2408.56|2405.56|2407.04|2404.04|0
1749495300000|2025-06-09 18:55:00|2407.15|2404.15|2408.54|2405.54|2408.68|2405.68|2406.94|2403.94|0
1749495600000|2025-06-09 19:00:00|2408.6|2405.6|2408.96|2405.96|2409.41|2406.41|2408.2|2405.2|0
1749495900000|2025-06-09 19:05:00|2408.95|2405.95|2410.5|2407.5|2410.5|2407.5|2408.19|2405.19|0
1749496200000|2025-06-09 19:10:00|2410.49|2407.49|2409.71|2406.71|2411.25|2408.25|2409.43|2406.43|0
1749496500000|2025-06-09 19:15:00|2409.78|2406.78|2410.12|2407.12|2410.12|2407.12|2408.71|2405.71|0
1749496800000|2025-06-09 19:20:00|2410.07|2407.07|2408.04|2405.04|2410.31|2407.31|2407.9|2404.9|0
1749497100000|2025-06-09 19:25:00|2408.13|2405.13|2408.88|2405.88|2409.76|2406.76|2407.94|2404.94|0
1749497400000|2025-06-09 19:30:00|2408.97|2405.97|2406.98|2403.98|2409.68|2406.68|2406.93|2403.93|0
1749497700000|2025-06-09 19:35:00|2406.93|2403.93|2404.13|2401.13|2407.79|2404.79|2404.13|2401.13|0
1749498000000|2025-06-09 19:40:00|2404.11|2401.11|2402.05|2399.05|2404.11|2401.11|2401.83|2398.83|0
1749498300000|2025-06-09 19:45:00|2402.07|2399.07|2400.72|2397.72|2402.11|2399.11|2399.88|2396.88|0
1749498600000|2025-06-09 19:50:00|2400.62|2397.62|2400.87|2397.87|2403.69|2400.69|2399.97|2396.97|0
1749498900000|2025-06-09 19:55:00|2400.92|2397.92|2400.36|2397.36|2401.99|2398.99|2400.31|2397.31|0
1749562200000|2025-06-10 13:30:00|2399.22|2396.22|2399.48|2396.48|2399.48|2396.48|2399.22|2396.22|0
1749562500000|2025-06-10 13:35:00|2399.73|2396.73|2409.7|2406.7|2409.82|2406.82|2397.37|2394.37|0
1749562800000|2025-06-10 13:40:00|2409.74|2406.74|2407.39|2404.39|2414.43|2411.43|2406.23|2403.23|0
1749563100000|2025-06-10 13:45:00|2407.49|2404.49|2408.58|2405.58|2409.86|2406.86|2405.67|2402.67|0
1749563400000|2025-06-10 13:50:00|2409.04|2406.04|2403.37|2400.37|2410.8|2407.8|2402.85|2399.85|0
1749563700000|2025-06-10 13:55:00|2403.29|2400.29|2404.11|2401.11|2404.62|2401.62|2398.12|2395.12|0
1749564000000|2025-06-10 14:00:00|2404.07|2401.07|2402.77|2399.77|2407.95|2404.95|2402.09|2399.09|0
1749564300000|2025-06-10 14:05:00|2402.47|2399.47|2399.07|2396.07|2402.68|2399.68|2397.75|2394.75|0
1749564600000|2025-06-10 14:10:00|2399.31|2396.31|2403.56|2400.56|2408.04|2405.04|2399.22|2396.22|0
1749564900000|2025-06-10 14:15:00|2403.46|2400.46|2404.19|2401.19|2406.39|2403.39|2401.83|2398.83|0
1749565200000|2025-06-10 14:20:00|2404.26|2401.26|2402.06|2399.06|2404.85|2401.85|2401.24|2398.24|0
1749565500000|2025-06-10 14:25:00|2402.15|2399.15|2398.86|2395.86|2402.8|2399.8|2398.67|2395.67|0
1749565800000|2025-06-10 14:30:00|2398.7|2395.7|2394.98|2391.98|2399.07|2396.07|2394.19|2391.19|0
1749566100000|2025-06-10 14:35:00|2395.01|2392.01|2394.36|2391.36|2396.35|2393.35|2393.91|2390.91|0
1749566400000|2025-06-10 14:40:00|2394.92|2391.92|2397.44|2394.44|2397.46|2394.46|2394.86|2391.86|0
1749566700000|2025-06-10 14:45:00|2397.5|2394.5|2391.64|2388.64|2397.52|2394.52|2391.17|2388.17|0
1749567000000|2025-06-10 14:50:00|2391.77|2388.77|2389.55|2386.55|2392.3|2389.3|2389.24|2386.24|0
1749567300000|2025-06-10 14:55:00|2389.56|2386.56|2384.05|2381.05|2389.66|2386.66|2383.86|2380.86|0
1749567600000|2025-06-10 15:00:00|2383.74|2380.74|2388|2385|2388|2385|2382.83|2379.83|0
1749567900000|2025-06-10 15:05:00|2388.01|2385.01|2385.89|2382.89|2389.96|2386.96|2385.79|2382.79|0
1749568200000|2025-06-10 15:10:00|2386.01|2383.01|2389.45|2386.45|2389.45|2386.45|2384.31|2381.31|0
1749568500000|2025-06-10 15:15:00|2389.44|2386.44|2390.3|2387.3|2391.19|2388.19|2389.22|2386.22|0
1749568800000|2025-06-10 15:20:00|2390.52|2387.52|2387.05|2384.05|2391.1|2388.1|2386.76|2383.76|0
1749569100000|2025-06-10 15:25:00|2387.06|2384.06|2383.59|2380.59|2388.07|2385.07|2382.43|2379.43|0
1749569400000|2025-06-10 15:30:00|2383.35|2380.35|2369.46|2366.46|2383.43|2380.43|2365.99|2362.99|0
1749569700000|2025-06-10 15:35:00|2369.47|2366.47|2376.48|2373.48|2376.48|2373.48|2369.26|2366.26|0
1749570000000|2025-06-10 15:40:00|2376.47|2373.47|2381.22|2378.22|2381.39|2378.39|2375.89|2372.89|0
1749570300000|2025-06-10 15:45:00|2381.17|2378.17|2382.91|2379.91|2383.5|2380.5|2380.57|2377.57|0
1749570600000|2025-06-10 15:50:00|2382.9|2379.9|2388.11|2385.11|2388.33|2385.33|2382.81|2379.81|0
1749570900000|2025-06-10 15:55:00|2388.03|2385.03|2387.74|2384.74|2388.94|2385.94|2387.34|2384.34|0
1749571200000|2025-06-10 16:00:00|2387.7|2384.7|2390.81|2387.81|2391.2|2388.2|2387.15|2384.15|0
1749571500000|2025-06-10 16:05:00|2390.85|2387.85|2391.12|2388.12|2392.51|2389.51|2390.53|2387.53|0
1749571800000|2025-06-10 16:10:00|2391.11|2388.11|2392.55|2389.55|2392.81|2389.81|2390.94|2387.94|0
1749572100000|2025-06-10 16:15:00|2392.5|2389.5|2390.85|2387.85|2392.59|2389.59|2390.19|2387.19|0
1749572400000|2025-06-10 16:20:00|2390.82|2387.82|2392.78|2389.78|2392.81|2389.81|2390.62|2387.62|0
1749572700000|2025-06-10 16:25:00|2392.82|2389.82|2394.97|2391.97|2395.08|2392.08|2392.58|2389.58|0
1749573000000|2025-06-10 16:30:00|2395|2392|2395.19|2392.19|2395.4|2392.4|2394.28|2391.28|0
1749573300000|2025-06-10 16:35:00|2395.17|2392.17|2393.55|2390.55|2395.17|2392.17|2393.42|2390.42|0
1749573600000|2025-06-10 16:40:00|2393.63|2390.63|2393.35|2390.35|2394.58|2391.58|2392.89|2389.89|0
1749573900000|2025-06-10 16:45:00|2393.36|2390.36|2392.06|2389.06|2393.55|2390.55|2391.73|2388.73|0
1749574200000|2025-06-10 16:50:00|2392.07|2389.07|2393.75|2390.75|2394.37|2391.37|2392.07|2389.07|0
1749574500000|2025-06-10 16:55:00|2393.58|2390.58|2393.63|2390.63|2394.32|2391.32|2392.85|2389.85|0
1749574800000|2025-06-10 17:00:00|2393.54|2390.54|2393.14|2390.14|2393.54|2390.54|2391.87|2388.87|0
1749575100000|2025-06-10 17:05:00|2393.18|2390.18|2394.94|2391.94|2395.32|2392.32|2392.88|2389.88|0
1749575400000|2025-06-10 17:10:00|2395.02|2392.02|2394.93|2391.93|2396.34|2393.34|2394.7|2391.7|0
1749575700000|2025-06-10 17:15:00|2394.92|2391.92|2393.48|2390.48|2395.19|2392.19|2393.17|2390.17|0
1749576000000|2025-06-10 17:20:00|2393.57|2390.57|2394.19|2391.19|2395.26|2392.26|2393.5|2390.5|0
1749576300000|2025-06-10 17:25:00|2394.16|2391.16|2390.19|2387.19|2394.32|2391.32|2390.18|2387.18|0
1749576600000|2025-06-10 17:30:00|2390.14|2387.14|2390.1|2387.1|2390.5|2387.5|2389.31|2386.31|0
1749576900000|2025-06-10 17:35:00|2390.11|2387.11|2388.39|2385.39|2390.39|2387.39|2388.1|2385.1|0
1749577200000|2025-06-10 17:40:00|2388.38|2385.38|2387.79|2384.79|2388.69|2385.69|2386.8|2383.8|0
1749577500000|2025-06-10 17:45:00|2387.77|2384.77|2387.03|2384.03|2388.31|2385.31|2386.69|2383.69|0
1749577800000|2025-06-10 17:50:00|2387.01|2384.01|2387.91|2384.91|2387.93|2384.93|2386.82|2383.82|0
1749578100000|2025-06-10 17:55:00|2387.94|2384.94|2386.22|2383.22|2388.14|2385.14|2386.16|2383.16|0
1749578400000|2025-06-10 18:00:00|2386.23|2383.23|2382.48|2379.48|2386.23|2383.23|2381.16|2378.16|0
1749578700000|2025-06-10 18:05:00|2382.5|2379.5|2387.43|2384.43|2387.43|2384.43|2380.85|2377.85|0
1749579000000|2025-06-10 18:10:00|2387.42|2384.42|2387.66|2384.66|2387.91|2384.91|2385.86|2382.86|0
1749579300000|2025-06-10 18:15:00|2387.8|2384.8|2391.68|2388.68|2391.69|2388.69|2387.8|2384.8|0
1749579600000|2025-06-10 18:20:00|2391.61|2388.61|2390.44|2387.44|2391.98|2388.98|2390.15|2387.15|0
1749579900000|2025-06-10 18:25:00|2390.42|2387.42|2391.34|2388.34|2392|2389|2390.08|2387.08|0
1749580200000|2025-06-10 18:30:00|2391.26|2388.26|2392.74|2389.74|2392.74|2389.74|2390.95|2387.95|0
1749580500000|2025-06-10 18:35:00|2392.8|2389.8|2392.64|2389.64|2393.82|2390.82|2392.64|2389.64|0
1749580800000|2025-06-10 18:40:00|2392.66|2389.66|2394.04|2391.04|2394.1|2391.1|2392.63|2389.63|0
1749581100000|2025-06-10 18:45:00|2394.01|2391.01|2394.81|2391.81|2394.83|2391.83|2393.68|2390.68|0
1749581400000|2025-06-10 18:50:00|2394.74|2391.74|2397.35|2394.35|2397.35|2394.35|2394.66|2391.66|0
1749581700000|2025-06-10 18:55:00|2397.34|2394.34|2401.26|2398.26|2402.67|2399.67|2397.22|2394.22|0
1749582000000|2025-06-10 19:00:00|2401.24|2398.24|2404.86|2401.86|2404.86|2401.86|2400.83|2397.83|0
1749582300000|2025-06-10 19:05:00|2404.81|2401.81|2405.37|2402.37|2407.38|2404.38|2404.61|2401.61|0
1749582600000|2025-06-10 19:10:00|2405.38|2402.38|2405.9|2402.9|2406.88|2403.88|2405.38|2402.38|0
1749582900000|2025-06-10 19:15:00|2405.95|2402.95|2404.47|2401.47|2405.96|2402.96|2401.76|2398.76|0
1749583200000|2025-06-10 19:20:00|2404.53|2401.53|2403.63|2400.63|2404.53|2401.53|2403.09|2400.09|0
1749583500000|2025-06-10 19:25:00|2403.62|2400.62|2403.93|2400.93|2404.11|2401.11|2403.45|2400.45|0
1749583800000|2025-06-10 19:30:00|2403.94|2400.94|2402.57|2399.57|2404.08|2401.08|2401.68|2398.68|0
1749584100000|2025-06-10 19:35:00|2402.43|2399.43|2400.49|2397.49|2402.81|2399.81|2399.92|2396.92|0
1749584400000|2025-06-10 19:40:00|2400.55|2397.55|2399.23|2396.23|2401.92|2398.92|2398.22|2395.22|0
1749584700000|2025-06-10 19:45:00|2399.25|2396.25|2399.01|2396.01|2399.7|2396.7|2398.59|2395.59|0
1749585000000|2025-06-10 19:50:00|2398.98|2395.98|2398.32|2395.32|2400|2397|2395.14|2392.14|0
1749585300000|2025-06-10 19:55:00|2398.29|2395.29|2401.38|2398.38|2401.5|2398.5|2398.06|2395.06|0
1749648600000|2025-06-11 13:30:00|2410.76|2407.76|2411.21|2408.21|2412.43|2409.43|2409.85|2406.85|0
1749648900000|2025-06-11 13:35:00|2411.49|2408.49|2417.62|2414.62|2418.98|2415.98|2408.32|2405.32|0
1749649200000|2025-06-11 13:40:00|2417.53|2414.53|2415.35|2412.35|2417.87|2414.87|2413.25|2410.25|0
1749649500000|2025-06-11 13:45:00|2415.16|2412.16|2406.06|2403.06|2415.17|2412.17|2402.7|2399.7|0
1749649800000|2025-06-11 13:50:00|2406.17|2403.17|2409.14|2406.14|2412.29|2409.29|2405.95|2402.95|0
1749650100000|2025-06-11 13:55:00|2409.06|2406.06|2409.44|2406.44|2409.63|2406.63|2406|2403|0
1749650400000|2025-06-11 14:00:00|2409.66|2406.66|2412.12|2409.12|2413.01|2410.01|2409.61|2406.61|0
1749650700000|2025-06-11 14:05:00|2412.29|2409.29|2416.09|2413.09|2417.13|2414.13|2411.43|2408.43|0
1749651000000|2025-06-11 14:10:00|2415.96|2412.96|2419.02|2416.02|2420.11|2417.11|2414.2|2411.2|0
1749651300000|2025-06-11 14:15:00|2419.07|2416.07|2425.25|2422.25|2426.22|2423.22|2418.92|2415.92|0
1749651600000|2025-06-11 14:20:00|2425.31|2422.31|2429.57|2426.57|2429.8|2426.8|2423.28|2420.28|0
1749651900000|2025-06-11 14:25:00|2429.7|2426.7|2431.04|2428.04|2432.21|2429.21|2428.43|2425.43|0
1749652200000|2025-06-11 14:30:00|2431.2|2428.2|2434.36|2431.36|2434.36|2431.36|2428.79|2425.79|0
1749652500000|2025-06-11 14:35:00|2434.3|2431.3|2436.73|2433.73|2437.02|2434.02|2432.73|2429.73|0
1749652800000|2025-06-11 14:40:00|2436.88|2433.88|2438.46|2435.46|2439.01|2436.01|2435.65|2432.65|0
1749653100000|2025-06-11 14:45:00|2438.59|2435.59|2437.64|2434.64|2441.36|2438.36|2437.64|2434.64|0
1749653400000|2025-06-11 14:50:00|2437.42|2434.42|2441.19|2438.19|2441.19|2438.19|2436.1|2433.1|0
1749653700000|2025-06-11 14:55:00|2441.21|2438.21|2438.89|2435.89|2441.64|2438.64|2437.5|2434.5|0
1749654000000|2025-06-11 15:00:00|2438.86|2435.86|2437.75|2434.75|2440.08|2437.08|2437.07|2434.07|0
1749654300000|2025-06-11 15:05:00|2437.63|2434.63|2428.47|2425.47|2437.9|2434.9|2428.47|2425.47|0
1749654600000|2025-06-11 15:10:00|2428.3|2425.3|2430.79|2427.79|2433.75|2430.75|2426.9|2423.9|0
1749654900000|2025-06-11 15:15:00|2430.8|2427.8|2432.48|2429.48|2433.8|2430.8|2430.6|2427.6|0
1749655200000|2025-06-11 15:20:00|2432.45|2429.45|2433.31|2430.31|2435.1|2432.1|2431.76|2428.76|0
1749655500000|2025-06-11 15:25:00|2433.33|2430.33|2431.75|2428.75|2433.37|2430.37|2430.27|2427.27|0
1749655800000|2025-06-11 15:30:00|2431.87|2428.87|2431.85|2428.85|2432.69|2429.69|2431.33|2428.33|0
1749656100000|2025-06-11 15:35:00|2431.88|2428.88|2433.39|2430.39|2434.89|2431.89|2431.55|2428.55|0
1749656400000|2025-06-11 15:40:00|2433.29|2430.29|2430.54|2427.54|2433.29|2430.29|2430.14|2427.14|0
1749656700000|2025-06-11 15:45:00|2430.55|2427.55|2429.29|2426.29|2432.59|2429.59|2428.4|2425.4|0
1749657000000|2025-06-11 15:50:00|2429.3|2426.3|2430.66|2427.66|2430.94|2427.94|2428.82|2425.82|0
1749657300000|2025-06-11 15:55:00|2430.71|2427.71|2430.22|2427.22|2430.71|2427.71|2429.02|2426.02|0
1749657600000|2025-06-11 16:00:00|2430.19|2427.19|2430.97|2427.97|2432.2|2429.2|2429.47|2426.47|0
1749657900000|2025-06-11 16:05:00|2430.92|2427.92|2429.03|2426.03|2430.94|2427.94|2426.37|2423.37|0
1749658200000|2025-06-11 16:10:00|2429.01|2426.01|2425.67|2422.67|2429.02|2426.02|2422.89|2419.89|0
1749658500000|2025-06-11 16:15:00|2425.36|2422.36|2421.78|2418.78|2427.49|2424.49|2421.47|2418.47|0
1749658800000|2025-06-11 16:20:00|2421.81|2418.81|2422.31|2419.31|2422.89|2419.89|2418.04|2415.04|0
1749659100000|2025-06-11 16:25:00|2422.34|2419.34|2430.27|2427.27|2430.45|2427.45|2422.34|2419.34|0
1749659400000|2025-06-11 16:30:00|2430.28|2427.28|2429.8|2426.8|2431.16|2428.16|2429.07|2426.07|0
1749659700000|2025-06-11 16:35:00|2429.74|2426.74|2429.11|2426.11|2431.16|2428.16|2429.02|2426.02|0
1749660000000|2025-06-11 16:40:00|2428.87|2425.87|2428.28|2425.28|2429.46|2426.46|2427.27|2424.27|0
1749660300000|2025-06-11 16:45:00|2428.29|2425.29|2431.77|2428.77|2432.02|2429.02|2427.38|2424.38|0
1749660600000|2025-06-11 16:50:00|2431.64|2428.64|2431.08|2428.08|2433.32|2430.32|2430.55|2427.55|0
1749660900000|2025-06-11 16:55:00|2431.09|2428.09|2431.81|2428.81|2432.16|2429.16|2429.86|2426.86|0
1749661200000|2025-06-11 17:00:00|2431.75|2428.75|2437.68|2434.68|2437.95|2434.95|2431.44|2428.44|0
1749661500000|2025-06-11 17:05:00|2438.08|2435.08|2437.37|2434.37|2438.34|2435.34|2437.24|2434.24|0
1749661800000|2025-06-11 17:10:00|2437.2|2434.2|2437.71|2434.71|2438|2435|2436.48|2433.48|0
1749662100000|2025-06-11 17:15:00|2437.74|2434.74|2437.36|2434.36|2438.22|2435.22|2436.36|2433.36|0
1749662400000|2025-06-11 17:20:00|2437.38|2434.38|2436.95|2433.95|2438.73|2435.73|2436.87|2433.87|0
1749662700000|2025-06-11 17:25:00|2436.98|2433.98|2435.71|2432.71|2437.32|2434.32|2435.51|2432.51|0
1749663000000|2025-06-11 17:30:00|2435.68|2432.68|2435.83|2432.83|2436.84|2433.84|2435.29|2432.29|0
1749663300000|2025-06-11 17:35:00|2435.86|2432.86|2435.75|2432.75|2436.37|2433.37|2434.45|2431.45|0
1749663600000|2025-06-11 17:40:00|2435.94|2432.94|2434.3|2431.3|2437.76|2434.76|2433.31|2430.31|0
1749663900000|2025-06-11 17:45:00|2434.42|2431.42|2431.92|2428.92|2434.62|2431.62|2431.77|2428.77|0
1749664200000|2025-06-11 17:50:00|2431.76|2428.76|2429.17|2426.17|2431.81|2428.81|2429.11|2426.11|0
1749664500000|2025-06-11 17:55:00|2429.18|2426.18|2424.27|2421.27|2429.65|2426.65|2424.06|2421.06|0
1749664800000|2025-06-11 18:00:00|2424.23|2421.23|2412.1|2409.1|2424.89|2421.89|2411.41|2408.41|0
1749665100000|2025-06-11 18:05:00|2412.35|2409.35|2418.09|2415.09|2418.53|2415.53|2412.32|2409.32|0
1749665400000|2025-06-11 18:10:00|2417.98|2414.98|2412.69|2409.69|2419.22|2416.22|2412.69|2409.69|0
1749665700000|2025-06-11 18:15:00|2412.58|2409.58|2408.17|2405.17|2412.58|2409.58|2405.48|2402.48|0
1749666000000|2025-06-11 18:20:00|2408.23|2405.23|2413.05|2410.05|2413.35|2410.35|2408.23|2405.23|0
1749666300000|2025-06-11 18:25:00|2413.02|2410.02|2412.2|2409.2|2414.92|2411.92|2411.68|2408.68|0
1749666600000|2025-06-11 18:30:00|2412.12|2409.12|2415.54|2412.54|2416.2|2413.2|2407.81|2404.81|0
1749666900000|2025-06-11 18:35:00|2415.56|2412.56|2417.79|2414.79|2418.17|2415.17|2414.29|2411.29|0
1749667200000|2025-06-11 18:40:00|2417.85|2414.85|2419.17|2416.17|2419.24|2416.24|2416.66|2413.66|0
1749667500000|2025-06-11 18:45:00|2419.29|2416.29|2419.54|2416.54|2420.31|2417.31|2418.98|2415.98|0
1749667800000|2025-06-11 18:50:00|2419.53|2416.53|2416.39|2413.39|2419.53|2416.53|2415.94|2412.94|0
1749668100000|2025-06-11 18:55:00|2416.22|2413.22|2412.2|2409.2|2416.22|2413.22|2412.15|2409.15|0
1749668400000|2025-06-11 19:00:00|2412.17|2409.17|2412.21|2409.21|2413.27|2410.27|2411.88|2408.88|0
1749668700000|2025-06-11 19:05:00|2412.09|2409.09|2412.75|2409.75|2413.22|2410.22|2409.11|2406.11|0
1749669000000|2025-06-11 19:10:00|2412.76|2409.76|2414.33|2411.33|2414.55|2411.55|2411.74|2408.74|0
1749669300000|2025-06-11 19:15:00|2414.3|2411.3|2411.37|2408.37|2414.59|2411.59|2411.36|2408.36|0
1749669600000|2025-06-11 19:20:00|2411.31|2408.31|2413.04|2410.04|2413.47|2410.47|2410.64|2407.64|0
1749669900000|2025-06-11 19:25:00|2413.07|2410.07|2414.5|2411.5|2415.7|2412.7|2411.71|2408.71|0
1749670200000|2025-06-11 19:30:00|2414|2411|2409.88|2406.88|2415.35|2412.35|2409.8|2406.8|0
1749670500000|2025-06-11 19:35:00|2409.9|2406.9|2411.2|2408.2|2411.5|2408.5|2409.46|2406.46|0
1749670800000|2025-06-11 19:40:00|2411.19|2408.19|2411.27|2408.27|2411.54|2408.54|2408.72|2405.72|0
1749671100000|2025-06-11 19:45:00|2411.23|2408.23|2410.96|2407.96|2413.97|2410.97|2410.58|2407.58|0
1749671400000|2025-06-11 19:50:00|2410.92|2407.92|2414.39|2411.39|2414.56|2411.56|2410.86|2407.86|0
1749671700000|2025-06-11 19:55:00|2414.36|2411.36|2417.42|2414.42|2417.48|2414.48|2414.3|2411.3|0
1749735000000|2025-06-12 13:30:00|2415.97|2415.97|2424.85|2421.85|2427.42|2424.42|2415.97|2415.97|0
1749735300000|2025-06-12 13:35:00|2424.95|2421.95|2423.7|2420.7|2425.68|2422.68|2419.32|2416.32|0
1749735600000|2025-06-12 13:40:00|2423.74|2420.74|2429.23|2426.23|2429.3|2426.3|2423.04|2420.04|0
1749735900000|2025-06-12 13:45:00|2429.32|2426.32|2430.09|2427.09|2432.4|2429.4|2427.31|2424.31|0
1749736200000|2025-06-12 13:50:00|2430.21|2427.21|2428.67|2425.67|2431.33|2428.33|2428.36|2425.36|0
1749736500000|2025-06-12 13:55:00|2428.89|2425.89|2423.17|2420.17|2428.89|2425.89|2423.17|2420.17|0
1749736800000|2025-06-12 14:00:00|2423.12|2420.12|2419.87|2416.87|2425.16|2422.16|2418.26|2415.26|0
1749737100000|2025-06-12 14:05:00|2419.65|2416.65|2429.27|2426.27|2430.83|2427.83|2418.98|2415.98|0
1749737400000|2025-06-12 14:10:00|2429.29|2426.29|2427.32|2424.32|2429.64|2426.64|2426|2423|0
1749737700000|2025-06-12 14:15:00|2427.33|2424.33|2425.44|2422.44|2429.3|2426.3|2424.16|2421.16|0
1749738000000|2025-06-12 14:20:00|2425.48|2422.48|2425.75|2422.75|2426.79|2423.79|2423.07|2420.07|0
1749738300000|2025-06-12 14:25:00|2425.81|2422.81|2424.1|2421.1|2425.85|2422.85|2422.37|2419.37|0
1749738600000|2025-06-12 14:30:00|2424.08|2421.08|2424.93|2421.93|2425.59|2422.59|2422.98|2419.98|0
1749738900000|2025-06-12 14:35:00|2424.76|2421.76|2425.06|2422.06|2427.42|2424.42|2423.59|2420.59|0
1749739200000|2025-06-12 14:40:00|2425.1|2422.1|2428.15|2425.15|2429.29|2426.29|2425.1|2422.1|0
1749739500000|2025-06-12 14:45:00|2428.16|2425.16|2429.3|2426.3|2430.28|2427.28|2428.16|2425.16|0
1749739800000|2025-06-12 14:50:00|2429.29|2426.29|2429.16|2426.16|2429.96|2426.96|2428.2|2425.2|0
1749740100000|2025-06-12 14:55:00|2429.19|2426.19|2429.83|2426.83|2431.16|2428.16|2428.77|2425.77|0
1749740400000|2025-06-12 15:00:00|2429.8|2426.8|2434.42|2431.42|2435.37|2432.37|2429.79|2426.79|0
1749740700000|2025-06-12 15:05:00|2434.43|2431.43|2429.45|2426.45|2434.99|2431.99|2429.28|2426.28|0
1749741000000|2025-06-12 15:10:00|2429.47|2426.47|2428.64|2425.64|2431.34|2428.34|2428.22|2425.22|0
1749741300000|2025-06-12 15:15:00|2428.58|2425.58|2425.11|2422.11|2429.38|2426.38|2425.01|2422.01|0
1749741600000|2025-06-12 15:20:00|2425.08|2422.08|2423.86|2420.86|2426.05|2423.05|2422.4|2419.4|0
1749741900000|2025-06-12 15:25:00|2423.84|2420.84|2426.33|2423.33|2426.57|2423.57|2422.71|2419.71|0
1749742200000|2025-06-12 15:30:00|2426.42|2423.42|2425|2422|2427.32|2424.32|2424.41|2421.41|0
1749742500000|2025-06-12 15:35:00|2424.98|2421.98|2428.02|2425.02|2428.08|2425.08|2424.98|2421.98|0
1749742800000|2025-06-12 15:40:00|2427.95|2424.95|2428.89|2425.89|2429.73|2426.73|2427.85|2424.85|0
1749743100000|2025-06-12 15:45:00|2428.92|2425.92|2424.83|2421.83|2429.24|2426.24|2424.83|2421.83|0
1749743400000|2025-06-12 15:50:00|2424.85|2421.85|2426.68|2423.68|2426.68|2423.68|2424.74|2421.74|0
1749743700000|2025-06-12 15:55:00|2426.71|2423.71|2428.43|2425.43|2428.86|2425.86|2425.86|2422.86|0
1749744000000|2025-06-12 16:00:00|2428.5|2425.5|2426.82|2423.82|2431.89|2428.89|2426.56|2423.56|0
1749744300000|2025-06-12 16:05:00|2426.86|2423.86|2429.62|2426.62|2430.49|2427.49|2426.55|2423.55|0
1749744600000|2025-06-12 16:10:00|2429.52|2426.52|2430.36|2427.36|2431.31|2428.31|2429.46|2426.46|0
1749744900000|2025-06-12 16:15:00|2430.37|2427.37|2430.87|2427.87|2432.15|2429.15|2430.34|2427.34|0
1749745200000|2025-06-12 16:20:00|2430.88|2427.88|2429.53|2426.53|2431.39|2428.39|2428.76|2425.76|0
1749745500000|2025-06-12 16:25:00|2429.58|2426.58|2434.58|2431.58|2435.05|2432.05|2429.58|2426.58|0
1749745800000|2025-06-12 16:30:00|2434.54|2431.54|2432.43|2429.43|2434.54|2431.54|2429.56|2426.56|0
1749746100000|2025-06-12 16:35:00|2432.48|2429.48|2433.02|2430.02|2433.02|2430.02|2431.5|2428.5|0
1749746400000|2025-06-12 16:40:00|2433.54|2430.54|2434.84|2431.84|2435.24|2432.24|2433.49|2430.49|0
1749746700000|2025-06-12 16:45:00|2434.8|2431.8|2432.59|2429.59|2434.96|2431.96|2432.51|2429.51|0
1749747000000|2025-06-12 16:50:00|2432.6|2429.6|2430.92|2427.92|2432.61|2429.61|2430.91|2427.91|0
1749747300000|2025-06-12 16:55:00|2430.94|2427.94|2430.68|2427.68|2431.22|2428.22|2429.86|2426.86|0
1749747600000|2025-06-12 17:00:00|2430.71|2427.71|2432.53|2429.53|2433.39|2430.39|2430.04|2427.04|0
1749747900000|2025-06-12 17:05:00|2432.33|2429.33|2434.03|2431.03|2434.03|2431.03|2431.99|2428.99|0
1749748200000|2025-06-12 17:10:00|2434.02|2431.02|2433.36|2430.36|2434.81|2431.81|2432.72|2429.72|0
1749748500000|2025-06-12 17:15:00|2433.39|2430.39|2432.15|2429.15|2433.49|2430.49|2431.99|2428.99|0
1749748800000|2025-06-12 17:20:00|2432.13|2429.13|2430.42|2427.42|2432.92|2429.92|2430.42|2427.42|0
1749749100000|2025-06-12 17:25:00|2430.43|2427.43|2429.7|2426.7|2431.1|2428.1|2429.7|2426.7|0
1749749400000|2025-06-12 17:30:00|2429.77|2426.77|2432.48|2429.48|2432.6|2429.6|2429.77|2426.77|0
1749749700000|2025-06-12 17:35:00|2432.47|2429.47|2433.45|2430.45|2433.82|2430.82|2432.15|2429.15|0
1749750000000|2025-06-12 17:40:00|2433.44|2430.44|2433.8|2430.8|2434.26|2431.26|2432.58|2429.58|0
1749750300000|2025-06-12 17:45:00|2433.73|2430.73|2431.52|2428.52|2433.85|2430.85|2431.52|2428.52|0
1749750600000|2025-06-12 17:50:00|2431.42|2428.42|2431.99|2428.99|2432.56|2429.56|2431.27|2428.27|0
1749750900000|2025-06-12 17:55:00|2432|2429|2429.34|2426.34|2432.02|2429.02|2429.32|2426.32|0
1749751200000|2025-06-12 18:00:00|2429.33|2426.33|2429.32|2426.32|2429.47|2426.47|2428.61|2425.61|0
1749751500000|2025-06-12 18:05:00|2429.36|2426.36|2430.43|2427.43|2430.62|2427.62|2428.92|2425.92|0
1749751800000|2025-06-12 18:10:00|2430.39|2427.39|2429.18|2426.18|2430.39|2427.39|2429.11|2426.11|0
1749752100000|2025-06-12 18:15:00|2429.17|2426.17|2426.8|2423.8|2429.17|2426.17|2426.46|2423.46|0
1749752400000|2025-06-12 18:20:00|2426.83|2423.83|2424.35|2421.35|2426.86|2423.86|2423.88|2420.88|0
1749752700000|2025-06-12 18:25:00|2424.15|2421.15|2421.19|2418.19|2424.54|2421.54|2421.03|2418.03|0
1749753000000|2025-06-12 18:30:00|2421.25|2418.25|2422.69|2419.69|2422.75|2419.75|2420.95|2417.95|0
1749753300000|2025-06-12 18:35:00|2422.71|2419.71|2423.3|2420.3|2424.7|2421.7|2422.58|2419.58|0
1749753600000|2025-06-12 18:40:00|2423.32|2420.32|2420.99|2417.99|2423.88|2420.88|2420.95|2417.95|0
1749753900000|2025-06-12 18:45:00|2421.01|2418.01|2420.38|2417.38|2421.2|2418.2|2419.73|2416.73|0
1749754200000|2025-06-12 18:50:00|2420.32|2417.32|2420.86|2417.86|2421.52|2418.52|2420.09|2417.09|0
1749754500000|2025-06-12 18:55:00|2420.83|2417.83|2421.25|2418.25|2421.25|2418.25|2419.8|2416.8|0
1749754800000|2025-06-12 19:00:00|2421.26|2418.26|2422.18|2419.18|2422.25|2419.25|2421.02|2418.02|0
1749755100000|2025-06-12 19:05:00|2422.19|2419.19|2423.21|2420.21|2423.21|2420.21|2422.05|2419.05|0
1749755400000|2025-06-12 19:10:00|2423.2|2420.2|2422.97|2419.97|2423.24|2420.24|2422.11|2419.11|0
1749755700000|2025-06-12 19:15:00|2423.07|2420.07|2423.97|2420.97|2424.09|2421.09|2422.88|2419.88|0
1749756000000|2025-06-12 19:20:00|2423.96|2420.96|2422.82|2419.82|2424.39|2421.39|2422.82|2419.82|0
1749756300000|2025-06-12 19:25:00|2422.76|2419.76|2421.64|2418.64|2422.76|2419.76|2421.22|2418.22|0
1749756600000|2025-06-12 19:30:00|2421.65|2418.65|2420.42|2417.42|2421.65|2418.65|2419.64|2416.64|0
1749756900000|2025-06-12 19:35:00|2420.41|2417.41|2420.67|2417.67|2420.71|2417.71|2419.54|2416.54|0
1749757200000|2025-06-12 19:40:00|2420.78|2417.78|2419.36|2416.36|2420.82|2417.82|2418.9|2415.9|0
1749757500000|2025-06-12 19:45:00|2419.35|2416.35|2418.44|2415.44|2419.61|2416.61|2418.16|2415.16|0
1749757800000|2025-06-12 19:50:00|2418.43|2415.43|2418.86|2415.86|2419.28|2416.28|2417.26|2414.26|0
1749758100000|2025-06-12 19:55:00|2418.92|2415.92|2423.29|2420.29|2423.29|2420.29|2418.82|2415.82|0
1749735000000|2025-06-12 13:30:00|2415.97|2415.97|2424.85|2421.85|2427.42|2424.42|2415.97|2415.97|0
1749735300000|2025-06-12 13:35:00|2424.95|2421.95|2423.7|2420.7|2425.68|2422.68|2419.32|2416.32|0
1749735600000|2025-06-12 13:40:00|2423.74|2420.74|2429.23|2426.23|2429.3|2426.3|2423.04|2420.04|0
1749735900000|2025-06-12 13:45:00|2429.32|2426.32|2430.09|2427.09|2432.4|2429.4|2427.31|2424.31|0
1749736200000|2025-06-12 13:50:00|2430.21|2427.21|2428.67|2425.67|2431.33|2428.33|2428.36|2425.36|0
1749736500000|2025-06-12 13:55:00|2428.89|2425.89|2423.17|2420.17|2428.89|2425.89|2423.17|2420.17|0
1749736800000|2025-06-12 14:00:00|2423.12|2420.12|2419.87|2416.87|2425.16|2422.16|2418.26|2415.26|0
1749737100000|2025-06-12 14:05:00|2419.65|2416.65|2429.27|2426.27|2430.83|2427.83|2418.98|2415.98|0
1749737400000|2025-06-12 14:10:00|2429.29|2426.29|2427.32|2424.32|2429.64|2426.64|2426|2423|0
1749737700000|2025-06-12 14:15:00|2427.33|2424.33|2425.44|2422.44|2429.3|2426.3|2424.16|2421.16|0
1749738000000|2025-06-12 14:20:00|2425.48|2422.48|2425.75|2422.75|2426.79|2423.79|2423.07|2420.07|0
1749738300000|2025-06-12 14:25:00|2425.81|2422.81|2424.1|2421.1|2425.85|2422.85|2422.37|2419.37|0
1749738600000|2025-06-12 14:30:00|2424.08|2421.08|2424.93|2421.93|2425.59|2422.59|2422.98|2419.98|0
1749738900000|2025-06-12 14:35:00|2424.76|2421.76|2425.06|2422.06|2427.42|2424.42|2423.59|2420.59|0
1749739200000|2025-06-12 14:40:00|2425.1|2422.1|2428.15|2425.15|2429.29|2426.29|2425.1|2422.1|0
1749739500000|2025-06-12 14:45:00|2428.16|2425.16|2429.3|2426.3|2430.28|2427.28|2428.16|2425.16|0
1749739800000|2025-06-12 14:50:00|2429.29|2426.29|2429.16|2426.16|2429.96|2426.96|2428.2|2425.2|0
1749740100000|2025-06-12 14:55:00|2429.19|2426.19|2429.83|2426.83|2431.16|2428.16|2428.77|2425.77|0
1749740400000|2025-06-12 15:00:00|2429.8|2426.8|2434.42|2431.42|2435.37|2432.37|2429.79|2426.79|0
1749740700000|2025-06-12 15:05:00|2434.43|2431.43|2429.45|2426.45|2434.99|2431.99|2429.28|2426.28|0
1749741000000|2025-06-12 15:10:00|2429.47|2426.47|2428.64|2425.64|2431.34|2428.34|2428.22|2425.22|0
1749741300000|2025-06-12 15:15:00|2428.58|2425.58|2425.11|2422.11|2429.38|2426.38|2425.01|2422.01|0
1749741600000|2025-06-12 15:20:00|2425.08|2422.08|2423.86|2420.86|2426.05|2423.05|2422.4|2419.4|0
1749741900000|2025-06-12 15:25:00|2423.84|2420.84|2426.33|2423.33|2426.57|2423.57|2422.71|2419.71|0
1749742200000|2025-06-12 15:30:00|2426.42|2423.42|2425|2422|2427.32|2424.32|2424.41|2421.41|0
1749742500000|2025-06-12 15:35:00|2424.98|2421.98|2428.02|2425.02|2428.08|2425.08|2424.98|2421.98|0
1749742800000|2025-06-12 15:40:00|2427.95|2424.95|2428.89|2425.89|2429.73|2426.73|2427.85|2424.85|0
1749743100000|2025-06-12 15:45:00|2428.92|2425.92|2424.83|2421.83|2429.24|2426.24|2424.83|2421.83|0
1749743400000|2025-06-12 15:50:00|2424.85|2421.85|2426.68|2423.68|2426.68|2423.68|2424.74|2421.74|0
1749743700000|2025-06-12 15:55:00|2426.71|2423.71|2428.43|2425.43|2428.86|2425.86|2425.86|2422.86|0
1749744000000|2025-06-12 16:00:00|2428.5|2425.5|2426.82|2423.82|2431.89|2428.89|2426.56|2423.56|0
1749744300000|2025-06-12 16:05:00|2426.86|2423.86|2429.62|2426.62|2430.49|2427.49|2426.55|2423.55|0
1749744600000|2025-06-12 16:10:00|2429.52|2426.52|2430.36|2427.36|2431.31|2428.31|2429.46|2426.46|0
1749744900000|2025-06-12 16:15:00|2430.37|2427.37|2430.87|2427.87|2432.15|2429.15|2430.34|2427.34|0
1749745200000|2025-06-12 16:20:00|2430.88|2427.88|2429.53|2426.53|2431.39|2428.39|2428.76|2425.76|0
1749745500000|2025-06-12 16:25:00|2429.58|2426.58|2434.58|2431.58|2435.05|2432.05|2429.58|2426.58|0
1749745800000|2025-06-12 16:30:00|2434.54|2431.54|2432.43|2429.43|2434.54|2431.54|2429.56|2426.56|0
1749746100000|2025-06-12 16:35:00|2432.48|2429.48|2433.02|2430.02|2433.02|2430.02|2431.5|2428.5|0
1749746400000|2025-06-12 16:40:00|2433.54|2430.54|2434.84|2431.84|2435.24|2432.24|2433.49|2430.49|0
1749746700000|2025-06-12 16:45:00|2434.8|2431.8|2432.59|2429.59|2434.96|2431.96|2432.51|2429.51|0
1749747000000|2025-06-12 16:50:00|2432.6|2429.6|2430.92|2427.92|2432.61|2429.61|2430.91|2427.91|0
1749747300000|2025-06-12 16:55:00|2430.94|2427.94|2430.68|2427.68|2431.22|2428.22|2429.86|2426.86|0
1749747600000|2025-06-12 17:00:00|2430.71|2427.71|2432.53|2429.53|2433.39|2430.39|2430.04|2427.04|0
1749747900000|2025-06-12 17:05:00|2432.33|2429.33|2434.03|2431.03|2434.03|2431.03|2431.99|2428.99|0
1749748200000|2025-06-12 17:10:00|2434.02|2431.02|2433.36|2430.36|2434.81|2431.81|2432.72|2429.72|0
1749748500000|2025-06-12 17:15:00|2433.39|2430.39|2432.15|2429.15|2433.49|2430.49|2431.99|2428.99|0
1749748800000|2025-06-12 17:20:00|2432.13|2429.13|2430.42|2427.42|2432.92|2429.92|2430.42|2427.42|0
1749749100000|2025-06-12 17:25:00|2430.43|2427.43|2429.7|2426.7|2431.1|2428.1|2429.7|2426.7|0
1749749400000|2025-06-12 17:30:00|2429.77|2426.77|2432.48|2429.48|2432.6|2429.6|2429.77|2426.77|0
1749749700000|2025-06-12 17:35:00|2432.47|2429.47|2433.45|2430.45|2433.82|2430.82|2432.15|2429.15|0
1749750000000|2025-06-12 17:40:00|2433.44|2430.44|2433.8|2430.8|2434.26|2431.26|2432.58|2429.58|0
1749750300000|2025-06-12 17:45:00|2433.73|2430.73|2431.52|2428.52|2433.85|2430.85|2431.52|2428.52|0
1749750600000|2025-06-12 17:50:00|2431.42|2428.42|2431.99|2428.99|2432.56|2429.56|2431.27|2428.27|0
1749750900000|2025-06-12 17:55:00|2432|2429|2429.34|2426.34|2432.02|2429.02|2429.32|2426.32|0
1749751200000|2025-06-12 18:00:00|2429.33|2426.33|2429.32|2426.32|2429.47|2426.47|2428.61|2425.61|0
1749751500000|2025-06-12 18:05:00|2429.36|2426.36|2430.43|2427.43|2430.62|2427.62|2428.92|2425.92|0
1749751800000|2025-06-12 18:10:00|2430.39|2427.39|2429.18|2426.18|2430.39|2427.39|2429.11|2426.11|0
1749752100000|2025-06-12 18:15:00|2429.17|2426.17|2426.8|2423.8|2429.17|2426.17|2426.46|2423.46|0
1749752400000|2025-06-12 18:20:00|2426.83|2423.83|2424.35|2421.35|2426.86|2423.86|2423.88|2420.88|0
1749752700000|2025-06-12 18:25:00|2424.15|2421.15|2421.19|2418.19|2424.54|2421.54|2421.03|2418.03|0
1749753000000|2025-06-12 18:30:00|2421.25|2418.25|2422.69|2419.69|2422.75|2419.75|2420.95|2417.95|0
1749753300000|2025-06-12 18:35:00|2422.71|2419.71|2423.3|2420.3|2424.7|2421.7|2422.58|2419.58|0
1749753600000|2025-06-12 18:40:00|2423.32|2420.32|2420.99|2417.99|2423.88|2420.88|2420.95|2417.95|0
1749753900000|2025-06-12 18:45:00|2421.01|2418.01|2420.38|2417.38|2421.2|2418.2|2419.73|2416.73|0
1749754200000|2025-06-12 18:50:00|2420.32|2417.32|2420.86|2417.86|2421.52|2418.52|2420.09|2417.09|0
1749754500000|2025-06-12 18:55:00|2420.83|2417.83|2421.25|2418.25|2421.25|2418.25|2419.8|2416.8|0
1749754800000|2025-06-12 19:00:00|2421.26|2418.26|2422.18|2419.18|2422.25|2419.25|2421.02|2418.02|0
1749755100000|2025-06-12 19:05:00|2422.19|2419.19|2423.21|2420.21|2423.21|2420.21|2422.05|2419.05|0
1749755400000|2025-06-12 19:10:00|2423.2|2420.2|2422.97|2419.97|2423.24|2420.24|2422.11|2419.11|0
1749755700000|2025-06-12 19:15:00|2423.07|2420.07|2423.97|2420.97|2424.09|2421.09|2422.88|2419.88|0
1749756000000|2025-06-12 19:20:00|2423.96|2420.96|2422.82|2419.82|2424.39|2421.39|2422.82|2419.82|0
1749756300000|2025-06-12 19:25:00|2422.76|2419.76|2421.64|2418.64|2422.76|2419.76|2421.22|2418.22|0
1749756600000|2025-06-12 19:30:00|2421.65|2418.65|2420.42|2417.42|2421.65|2418.65|2419.64|2416.64|0
1749756900000|2025-06-12 19:35:00|2420.41|2417.41|2420.67|2417.67|2420.71|2417.71|2419.54|2416.54|0
1749757200000|2025-06-12 19:40:00|2420.78|2417.78|2419.36|2416.36|2420.82|2417.82|2418.9|2415.9|0
1749757500000|2025-06-12 19:45:00|2419.35|2416.35|2418.44|2415.44|2419.61|2416.61|2418.16|2415.16|0
1749757800000|2025-06-12 19:50:00|2418.43|2415.43|2418.86|2415.86|2419.28|2416.28|2417.26|2414.26|0
1749758100000|2025-06-12 19:55:00|2418.92|2415.92|2423.29|2420.29|2423.29|2420.29|2418.82|2415.82|0
1749821400000|2025-06-13 13:30:00|2421.79|2421.79|2402.31|2399.31|2421.79|2421.79|2401.76|2398.76|0
1749821700000|2025-06-13 13:35:00|2402.2|2399.2|2409.41|2406.41|2409.98|2406.98|2399.66|2396.66|0
1749822000000|2025-06-13 13:40:00|2408.38|2405.38|2414.35|2411.35|2414.35|2411.35|2403.59|2400.59|0
1749822300000|2025-06-13 13:45:00|2414.38|2411.38|2413.87|2410.87|2415.29|2412.29|2410.42|2407.42|0
1749822600000|2025-06-13 13:50:00|2413.81|2410.81|2408.13|2405.13|2417.93|2414.93|2408.13|2405.13|0
1749822900000|2025-06-13 13:55:00|2408.28|2405.28|2403.35|2400.35|2408.72|2405.72|2402.34|2399.34|0
1749823200000|2025-06-13 14:00:00|2403.46|2400.46|2408.4|2405.4|2408.97|2405.97|2403.46|2400.46|0
1749823500000|2025-06-13 14:05:00|2408.15|2405.15|2405.98|2402.98|2408.7|2405.7|2404.53|2401.53|0
1749823800000|2025-06-13 14:10:00|2405.9|2402.9|2396.94|2393.94|2405.9|2402.9|2395.26|2392.26|0
1749824100000|2025-06-13 14:15:00|2396.69|2393.69|2395.6|2392.6|2398.22|2395.22|2394.57|2391.57|0
1749824400000|2025-06-13 14:20:00|2395.59|2392.59|2390.15|2387.15|2396.31|2393.31|2388.53|2385.53|0
1749824700000|2025-06-13 14:25:00|2390.25|2387.25|2384.9|2381.9|2390.25|2387.25|2384.39|2381.39|0
1749825000000|2025-06-13 14:30:00|2384.92|2381.92|2393.5|2390.5|2394.39|2391.39|2384.64|2381.64|0
1749825300000|2025-06-13 14:35:00|2393.37|2390.37|2399.3|2396.3|2400.05|2397.05|2393.37|2390.37|0
1749825600000|2025-06-13 14:40:00|2399.23|2396.23|2401.65|2398.65|2403.39|2400.39|2398.99|2395.99|0
1749825900000|2025-06-13 14:45:00|2401.78|2398.78|2398.03|2395.03|2403.25|2400.25|2398|2395|0
1749826200000|2025-06-13 14:50:00|2398.01|2395.01|2408.98|2405.98|2410.44|2407.44|2397.84|2394.84|0
1749826500000|2025-06-13 14:55:00|2408.86|2405.86|2409.25|2406.25|2412.1|2409.1|2408.12|2405.12|0
1749826800000|2025-06-13 15:00:00|2409.27|2406.27|2409.85|2406.85|2411.29|2408.29|2407.69|2404.69|0
1749827100000|2025-06-13 15:05:00|2409.87|2406.87|2411.36|2408.36|2411.58|2408.58|2409.51|2406.51|0
1749827400000|2025-06-13 15:10:00|2411.38|2408.38|2412.41|2409.41|2412.84|2409.84|2409.29|2406.29|0
1749827700000|2025-06-13 15:15:00|2412.37|2409.37|2411.6|2408.6|2413.14|2410.14|2411.35|2408.35|0
1749828000000|2025-06-13 15:20:00|2411.56|2408.56|2417.16|2414.16|2419.39|2416.39|2411.56|2408.56|0
1749828300000|2025-06-13 15:25:00|2416.91|2413.91|2417.98|2414.98|2418.13|2415.13|2414.73|2411.73|0
1749828600000|2025-06-13 15:30:00|2417.92|2414.92|2418.78|2415.78|2419.8|2416.8|2417.71|2414.71|0
1749828900000|2025-06-13 15:35:00|2418.72|2415.72|2418.38|2415.38|2418.91|2415.91|2417.38|2414.38|0
1749829200000|2025-06-13 15:40:00|2418.52|2415.52|2420.25|2417.25|2420.5|2417.5|2417.38|2414.38|0
1749829500000|2025-06-13 15:45:00|2420.29|2417.29|2422.1|2419.1|2422.41|2419.41|2420.18|2417.18|0
1749829800000|2025-06-13 15:50:00|2422.13|2419.13|2425.38|2422.38|2425.63|2422.63|2422.03|2419.03|0
1749830100000|2025-06-13 15:55:00|2425.36|2422.36|2424.61|2421.61|2425.36|2422.36|2423.07|2420.07|0
1749830400000|2025-06-13 16:00:00|2424.73|2421.73|2423.43|2420.43|2424.94|2421.94|2422.28|2419.28|0
1749830700000|2025-06-13 16:05:00|2423.26|2420.26|2421.96|2418.96|2423.79|2420.79|2421.65|2418.65|0
1749831000000|2025-06-13 16:10:00|2422.02|2419.02|2424.9|2421.9|2425.33|2422.33|2422.02|2419.02|0
1749831300000|2025-06-13 16:15:00|2424.89|2421.89|2425.63|2422.63|2426.39|2423.39|2423.97|2420.97|0
1749831600000|2025-06-13 16:20:00|2425.52|2422.52|2423.96|2420.96|2425.76|2422.76|2423.78|2420.78|0
1749831900000|2025-06-13 16:25:00|2423.95|2420.95|2421.02|2418.02|2424.33|2421.33|2421.02|2418.02|0
1749832200000|2025-06-13 16:30:00|2421.04|2418.04|2422.52|2419.52|2422.73|2419.73|2420.77|2417.77|0
1749832500000|2025-06-13 16:35:00|2422.55|2419.55|2420.19|2417.19|2423.44|2420.44|2420.18|2417.18|0
1749832800000|2025-06-13 16:40:00|2420.17|2417.17|2419.63|2416.63|2421.15|2418.15|2419.33|2416.33|0
1749833100000|2025-06-13 16:45:00|2419.64|2416.64|2418.32|2415.32|2419.85|2416.85|2417.46|2414.46|0
1749833400000|2025-06-13 16:50:00|2418.37|2415.37|2420.64|2417.64|2420.82|2417.82|2418.14|2415.14|0
1749833700000|2025-06-13 16:55:00|2420.76|2417.76|2422.89|2419.89|2423.61|2420.61|2420.53|2417.53|0
1749834000000|2025-06-13 17:00:00|2422.78|2419.78|2422.36|2419.36|2423.59|2420.59|2422.09|2419.09|0
1749834300000|2025-06-13 17:05:00|2422.27|2419.27|2419.11|2416.11|2422.34|2419.34|2419.11|2416.11|0
1749834600000|2025-06-13 17:10:00|2419.08|2416.08|2416.74|2413.74|2419.08|2416.08|2415.74|2412.74|0
1749834900000|2025-06-13 17:15:00|2416.84|2413.84|2412.12|2409.12|2416.84|2413.84|2411.32|2408.32|0
1749835200000|2025-06-13 17:20:00|2412.13|2409.13|2415.54|2412.54|2416.76|2413.76|2411.89|2408.89|0
1749835500000|2025-06-13 17:25:00|2415.38|2412.38|2412.28|2409.28|2415.86|2412.86|2412.28|2409.28|0
1749835800000|2025-06-13 17:30:00|2412.22|2409.22|2412.13|2409.13|2413.15|2410.15|2411.9|2408.9|0
1749836100000|2025-06-13 17:35:00|2412.11|2409.11|2411.69|2408.69|2413.14|2410.14|2411.65|2408.65|0
1749836400000|2025-06-13 17:40:00|2411.71|2408.71|2407.47|2404.47|2411.71|2408.71|2406.65|2403.65|0
1749836700000|2025-06-13 17:45:00|2407.49|2404.49|2406.99|2403.99|2408.19|2405.19|2406.6|2403.6|0
1749837000000|2025-06-13 17:50:00|2407.02|2404.02|2410.68|2407.68|2410.79|2407.79|2407.02|2404.02|0
1749837300000|2025-06-13 17:55:00|2410.77|2407.77|2409.97|2406.97|2410.77|2407.77|2409.11|2406.11|0
1749837600000|2025-06-13 18:00:00|2409.94|2406.94|2405.71|2402.71|2411.43|2408.43|2405.23|2402.23|0
1749837900000|2025-06-13 18:05:00|2405.67|2402.67|2403.23|2400.23|2408.05|2405.05|2402.77|2399.77|0
1749838200000|2025-06-13 18:10:00|2403.25|2400.25|2402.81|2399.81|2404.4|2401.4|2402.58|2399.58|0
1749838500000|2025-06-13 18:15:00|2402.8|2399.8|2399.09|2396.09|2402.8|2399.8|2397.78|2394.78|0
1749838800000|2025-06-13 18:20:00|2399.07|2396.07|2398.3|2395.3|2399.7|2396.7|2397.38|2394.38|0
1749839100000|2025-06-13 18:25:00|2398.14|2395.14|2392.39|2389.39|2398.52|2395.52|2392.31|2389.31|0
1749839400000|2025-06-13 18:30:00|2392.38|2389.38|2387.29|2384.29|2393.23|2390.23|2385.78|2382.78|0
1749839700000|2025-06-13 18:35:00|2386.91|2383.91|2383.28|2380.28|2387.83|2384.83|2382.3|2379.3|0
1749840000000|2025-06-13 18:40:00|2383.32|2380.32|2385.22|2382.22|2385.94|2382.94|2381.95|2378.95|0
1749840300000|2025-06-13 18:45:00|2385.1|2382.1|2386.39|2383.39|2389.11|2386.11|2385.05|2382.05|0
1749840600000|2025-06-13 18:50:00|2386.21|2383.21|2391.7|2388.7|2391.7|2388.7|2386.21|2383.21|0
1749840900000|2025-06-13 18:55:00|2391.66|2388.66|2392.91|2389.91|2393.25|2390.25|2390.69|2387.69|0
1749841200000|2025-06-13 19:00:00|2392.9|2389.9|2391.93|2388.93|2394.01|2391.01|2390.78|2387.78|0
1749841500000|2025-06-13 19:05:00|2391.98|2388.98|2396.26|2393.26|2396.36|2393.36|2391.98|2388.98|0
1749841800000|2025-06-13 19:10:00|2396.28|2393.28|2396.5|2393.5|2396.63|2393.63|2394.25|2391.25|0
1749842100000|2025-06-13 19:15:00|2396.12|2393.12|2394.23|2391.23|2396.61|2393.61|2394.16|2391.16|0
1749842400000|2025-06-13 19:20:00|2394.15|2391.15|2388.85|2385.85|2395.69|2392.69|2388.85|2385.85|0
1749842700000|2025-06-13 19:25:00|2388.73|2385.73|2387.15|2384.15|2389.04|2386.04|2386.59|2383.59|0
1749843000000|2025-06-13 19:30:00|2387.07|2384.07|2385.21|2382.21|2389.58|2386.58|2385.18|2382.18|0
1749843300000|2025-06-13 19:35:00|2385.85|2382.85|2391.06|2388.06|2391.49|2388.49|2385.32|2382.32|0
1749843600000|2025-06-13 19:40:00|2391.12|2388.12|2386.72|2383.72|2391.87|2388.87|2386.72|2383.72|0
1749843900000|2025-06-13 19:45:00|2386.74|2383.74|2388.77|2385.77|2389.31|2386.31|2383.91|2380.91|0
1749844200000|2025-06-13 19:50:00|2388.73|2385.73|2387.27|2384.27|2390.05|2387.05|2386.52|2383.52|0
1749844500000|2025-06-13 19:55:00|2387.28|2384.28|2389.22|2386.22|2389.55|2386.55|2387.25|2384.25|0
1750080600000|2025-06-16 13:30:00|2434.66|2431.66|2435.79|2432.79|2438.29|2435.29|2433.44|2430.44|0
1750080900000|2025-06-16 13:35:00|2435.4|2432.4|2435.62|2432.62|2436.58|2433.58|2429.3|2426.3|0
1750081200000|2025-06-16 13:40:00|2435.5|2432.5|2438|2435|2438.85|2435.85|2433.97|2430.97|0
1750081500000|2025-06-16 13:45:00|2438.03|2435.03|2438.61|2435.61|2443|2440|2434.15|2431.15|0
1750081800000|2025-06-16 13:50:00|2438.81|2435.81|2438.69|2435.69|2439.91|2436.91|2433.65|2430.65|0
1750082100000|2025-06-16 13:55:00|2438.76|2435.76|2442.36|2439.36|2443.4|2440.4|2438.08|2435.08|0
1750082400000|2025-06-16 14:00:00|2442.26|2439.26|2441.42|2438.42|2446.42|2443.42|2441.16|2438.16|0
1750082700000|2025-06-16 14:05:00|2441.45|2438.45|2439.4|2436.4|2442.9|2439.9|2439.11|2436.11|0
1750083000000|2025-06-16 14:10:00|2439.07|2436.07|2442.96|2439.96|2442.96|2439.96|2438.31|2435.31|0
1750083300000|2025-06-16 14:15:00|2443.08|2440.08|2441.58|2438.58|2443.1|2440.1|2440.58|2437.58|0
1750083600000|2025-06-16 14:20:00|2441.56|2438.56|2442.97|2439.97|2444.11|2441.11|2440.74|2437.74|0
1750083900000|2025-06-16 14:25:00|2442.98|2439.98|2447.1|2444.1|2447.14|2444.14|2442.4|2439.4|0
1750084200000|2025-06-16 14:30:00|2447.11|2444.11|2449.63|2446.63|2449.63|2446.63|2444.73|2441.73|0
1750084500000|2025-06-16 14:35:00|2450.07|2447.07|2447.87|2444.87|2450.75|2447.75|2446.63|2443.63|0
1750084800000|2025-06-16 14:40:00|2447.77|2444.77|2445.16|2442.16|2447.97|2444.97|2442.94|2439.94|0
1750085100000|2025-06-16 14:45:00|2445.15|2442.15|2443.78|2440.78|2446.86|2443.86|2443.43|2440.43|0
1750085400000|2025-06-16 14:50:00|2443.59|2440.59|2444.52|2441.52|2445.25|2442.25|2442.69|2439.69|0
1750085700000|2025-06-16 14:55:00|2444.55|2441.55|2444.68|2441.68|2445.96|2442.96|2443.96|2440.96|0
1750086000000|2025-06-16 15:00:00|2444.69|2441.69|2448.18|2445.18|2448.18|2445.18|2444.42|2441.42|0
1750086300000|2025-06-16 15:05:00|2448.24|2445.24|2449.09|2446.09|2449.19|2446.19|2447.49|2444.49|0
1750086600000|2025-06-16 15:10:00|2449.16|2446.16|2449.19|2446.19|2450.27|2447.27|2446.74|2443.74|0
1750086900000|2025-06-16 15:15:00|2449.25|2446.25|2450.59|2447.59|2451.94|2448.94|2449.25|2446.25|0
1750087200000|2025-06-16 15:20:00|2450.54|2447.54|2452.4|2449.4|2452.49|2449.49|2449.62|2446.62|0
1750087500000|2025-06-16 15:25:00|2452.19|2449.19|2447.25|2444.25|2452.52|2449.52|2446.55|2443.55|0
1750087800000|2025-06-16 15:30:00|2447.29|2444.29|2448.65|2445.65|2449.38|2446.38|2446.41|2443.41|0
1750088100000|2025-06-16 15:35:00|2448.67|2445.67|2450.02|2447.02|2450.52|2447.52|2446.89|2443.89|0
1750088400000|2025-06-16 15:40:00|2450.03|2447.03|2449.26|2446.26|2451.79|2448.79|2449.23|2446.23|0
1750088700000|2025-06-16 15:45:00|2449.24|2446.24|2451.01|2448.01|2451.02|2448.02|2449.24|2446.24|0
1750089000000|2025-06-16 15:50:00|2451.03|2448.03|2449.44|2446.44|2451.04|2448.04|2449.04|2446.04|0
1750089300000|2025-06-16 15:55:00|2449.3|2446.3|2446.45|2443.45|2449.53|2446.53|2446.45|2443.45|0
1750089600000|2025-06-16 16:00:00|2446.53|2443.53|2447.43|2444.43|2448.35|2445.35|2445.99|2442.99|0
1750089900000|2025-06-16 16:05:00|2447.52|2444.52|2447.62|2444.62|2448.44|2445.44|2446.78|2443.78|0
1750090200000|2025-06-16 16:10:00|2447.63|2444.63|2449.33|2446.33|2449.52|2446.52|2447.59|2444.59|0
1750090500000|2025-06-16 16:15:00|2449.38|2446.38|2449.89|2446.89|2451.17|2448.17|2449.25|2446.25|0
1750090800000|2025-06-16 16:20:00|2449.87|2446.87|2447.57|2444.57|2450.36|2447.36|2447.55|2444.55|0
1750091100000|2025-06-16 16:25:00|2447.6|2444.6|2447.58|2444.58|2448.23|2445.23|2447.09|2444.09|0
1750091400000|2025-06-16 16:30:00|2447.46|2444.46|2446.65|2443.65|2448.58|2445.58|2446.16|2443.16|0
1750091700000|2025-06-16 16:35:00|2446.45|2443.45|2446.48|2443.48|2446.78|2443.78|2445.07|2442.07|0
1750092000000|2025-06-16 16:40:00|2446.51|2443.51|2444.27|2441.27|2446.66|2443.66|2443.69|2440.69|0
1750092300000|2025-06-16 16:45:00|2444.25|2441.25|2444.31|2441.31|2444.44|2441.44|2443.33|2440.33|0
1750092600000|2025-06-16 16:50:00|2444.21|2441.21|2446.36|2443.36|2446.6|2443.6|2443.71|2440.71|0
1750092900000|2025-06-16 16:55:00|2446.58|2443.58|2445.25|2442.25|2446.59|2443.59|2444.97|2441.97|0
1750093200000|2025-06-16 17:00:00|2445.2|2442.2|2446.41|2443.41|2447.2|2444.2|2445.19|2442.19|0
1750093500000|2025-06-16 17:05:00|2446.47|2443.47|2445.92|2442.92|2446.47|2443.47|2444.81|2441.81|0
1750093800000|2025-06-16 17:10:00|2445.86|2442.86|2444.51|2441.51|2446.74|2443.74|2444.51|2441.51|0
1750094100000|2025-06-16 17:15:00|2444.55|2441.55|2445.66|2442.66|2445.67|2442.67|2443.09|2440.09|0
1750094400000|2025-06-16 17:20:00|2445.69|2442.69|2445.94|2442.94|2446.54|2443.54|2445.2|2442.2|0
1750094700000|2025-06-16 17:25:00|2445.9|2442.9|2449.39|2446.39|2449.45|2446.45|2445.85|2442.85|0
1750095000000|2025-06-16 17:30:00|2449.41|2446.41|2447.94|2444.94|2449.98|2446.98|2447.67|2444.67|0
1750095300000|2025-06-16 17:35:00|2448.03|2445.03|2447.49|2444.49|2448.48|2445.48|2447.45|2444.45|0
1750095600000|2025-06-16 17:40:00|2447.5|2444.5|2445.84|2442.84|2448.44|2445.44|2445.71|2442.71|0
1750095900000|2025-06-16 17:45:00|2445.83|2442.83|2447.04|2444.04|2447.14|2444.14|2445.59|2442.59|0
1750096200000|2025-06-16 17:50:00|2447.07|2444.07|2445.81|2442.81|2447.77|2444.77|2445.78|2442.78|0
1750096500000|2025-06-16 17:55:00|2445.77|2442.77|2444|2441|2445.78|2442.78|2443.49|2440.49|0
1750096800000|2025-06-16 18:00:00|2444.02|2441.02|2446.66|2443.66|2446.91|2443.91|2443.89|2440.89|0
1750097100000|2025-06-16 18:05:00|2446.85|2443.85|2447.36|2444.36|2447.68|2444.68|2446.83|2443.83|0
1750097400000|2025-06-16 18:10:00|2447.4|2444.4|2447.11|2444.11|2447.4|2444.4|2445.79|2442.79|0
1750097700000|2025-06-16 18:15:00|2447.14|2444.14|2447.01|2444.01|2448.38|2445.38|2446.95|2443.95|0
1750098000000|2025-06-16 18:20:00|2447.07|2444.07|2447.68|2444.68|2447.68|2444.68|2445.41|2442.41|0
1750098300000|2025-06-16 18:25:00|2447.79|2444.79|2446.01|2443.01|2447.99|2444.99|2445.66|2442.66|0
1750098600000|2025-06-16 18:30:00|2446.05|2443.05|2445.24|2442.24|2446.15|2443.15|2444.79|2441.79|0
1750098900000|2025-06-16 18:35:00|2445.06|2442.06|2443.22|2440.22|2445.22|2442.22|2443.2|2440.2|0
1750099200000|2025-06-16 18:40:00|2443.23|2440.23|2443.85|2440.85|2444.35|2441.35|2442.99|2439.99|0
1750099500000|2025-06-16 18:45:00|2443.84|2440.84|2441.72|2438.72|2443.86|2440.86|2441.72|2438.72|0
1750099800000|2025-06-16 18:50:00|2441.7|2438.7|2442.77|2439.77|2442.91|2439.91|2441.25|2438.25|0
1750100100000|2025-06-16 18:55:00|2442.78|2439.78|2443.54|2440.54|2444.19|2441.19|2442.77|2439.77|0
1750100400000|2025-06-16 19:00:00|2443.5|2440.5|2442.26|2439.26|2443.84|2440.84|2441.73|2438.73|0
1750100700000|2025-06-16 19:05:00|2442.27|2439.27|2440.83|2437.83|2442.27|2439.27|2440.76|2437.76|0
1750101000000|2025-06-16 19:10:00|2440.74|2437.74|2441.8|2438.8|2442.32|2439.32|2439.86|2436.86|0
1750101300000|2025-06-16 19:15:00|2441.68|2438.68|2441.18|2438.18|2443.21|2440.21|2441.18|2438.18|0
1750101600000|2025-06-16 19:20:00|2441.03|2438.03|2444.01|2441.01|2445.11|2442.11|2439.86|2436.86|0
1750101900000|2025-06-16 19:25:00|2444.06|2441.06|2443.69|2440.69|2445.27|2442.27|2443.65|2440.65|0
1750102200000|2025-06-16 19:30:00|2443.52|2440.52|2440.6|2437.6|2444.01|2441.01|2439.58|2436.58|0
1750102500000|2025-06-16 19:35:00|2440.62|2437.62|2441.62|2438.62|2442.22|2439.22|2440.51|2437.51|0
1750102800000|2025-06-16 19:40:00|2441.61|2438.61|2442.35|2439.35|2442.76|2439.76|2441.11|2438.11|0
1750103100000|2025-06-16 19:45:00|2442.38|2439.38|2443.03|2440.03|2443.82|2440.82|2442.38|2439.38|0
1750103400000|2025-06-16 19:50:00|2443.04|2440.04|2443.42|2440.42|2444.17|2441.17|2441.26|2438.26|0
1750103700000|2025-06-16 19:55:00|2443.46|2440.46|2442.97|2439.97|2443.86|2440.86|2440.62|2437.62|0
1750167000000|2025-06-17 13:30:00|2441.47|2441.47|2438.63|2435.63|2441.47|2441.47|2434.01|2431.01|0
1750167300000|2025-06-17 13:35:00|2438.77|2435.77|2442.95|2439.95|2443.05|2440.05|2438.28|2435.28|0
1750167600000|2025-06-17 13:40:00|2442.8|2439.8|2435.47|2432.47|2447.92|2444.92|2434.77|2431.77|0
1750167900000|2025-06-17 13:45:00|2435.29|2432.29|2450.39|2447.39|2450.97|2447.97|2435.15|2432.15|0
1750168200000|2025-06-17 13:50:00|2450.37|2447.37|2457.74|2454.74|2458.13|2455.13|2449.17|2446.17|0
1750168500000|2025-06-17 13:55:00|2457.68|2454.68|2462.58|2459.58|2463.24|2460.24|2456.56|2453.56|0
1750168800000|2025-06-17 14:00:00|2462.46|2459.46|2465.74|2462.74|2468.1|2465.1|2462.46|2459.46|0
1750169100000|2025-06-17 14:05:00|2465.9|2462.9|2471.28|2468.28|2471.42|2468.42|2465.77|2462.77|0
1750169400000|2025-06-17 14:10:00|2471.21|2468.21|2471.02|2468.02|2473.02|2470.02|2470.07|2467.07|0
1750169700000|2025-06-17 14:15:00|2471.07|2468.07|2468.99|2465.99|2472.58|2469.58|2467.27|2464.27|0
1750170000000|2025-06-17 14:20:00|2469.02|2466.02|2467.49|2464.49|2469.76|2466.76|2466.72|2463.72|0
1750170300000|2025-06-17 14:25:00|2467.4|2464.4|2467.61|2464.61|2469.01|2466.01|2466.06|2463.06|0
1750170600000|2025-06-17 14:30:00|2467.58|2464.58|2469.08|2466.08|2469.7|2466.7|2467.24|2464.24|0
1750170900000|2025-06-17 14:35:00|2469.06|2466.06|2464.39|2461.39|2469.06|2466.06|2463.82|2460.82|0
1750171200000|2025-06-17 14:40:00|2464.36|2461.36|2459.87|2456.87|2464.36|2461.36|2459.87|2456.87|0
1750171500000|2025-06-17 14:45:00|2459.78|2456.78|2461.81|2458.81|2462.92|2459.92|2459.42|2456.42|0
1750171800000|2025-06-17 14:50:00|2461.86|2458.86|2464.1|2461.1|2464.3|2461.3|2461.86|2458.86|0
1750172100000|2025-06-17 14:55:00|2464.07|2461.07|2460.24|2457.24|2464.47|2461.47|2460.12|2457.12|0
1750172400000|2025-06-17 15:00:00|2459.88|2456.88|2464.04|2461.04|2464.16|2461.16|2459.79|2456.79|0
1750172700000|2025-06-17 15:05:00|2464.05|2461.05|2464.29|2461.29|2465.82|2462.82|2463.56|2460.56|0
1750173000000|2025-06-17 15:10:00|2464.67|2461.67|2466.81|2463.81|2466.81|2463.81|2464.17|2461.17|0
1750173300000|2025-06-17 15:15:00|2466.87|2463.87|2465.99|2462.99|2467.42|2464.42|2462.04|2459.04|0
1750173600000|2025-06-17 15:20:00|2465.98|2462.98|2462.93|2459.93|2466.11|2463.11|2462.93|2459.93|0
1750173900000|2025-06-17 15:25:00|2462.96|2459.96|2460.36|2457.36|2463.13|2460.13|2460.36|2457.36|0
1750174200000|2025-06-17 15:30:00|2460.38|2457.38|2458.42|2455.42|2460.38|2457.38|2458.2|2455.2|0
1750174500000|2025-06-17 15:35:00|2458.43|2455.43|2458.01|2455.01|2461.21|2458.21|2456.91|2453.91|0
1750174800000|2025-06-17 15:40:00|2458.06|2455.06|2461.78|2458.78|2461.91|2458.91|2457.8|2454.8|0
1750175100000|2025-06-17 15:45:00|2461.77|2458.77|2456.34|2453.34|2461.87|2458.87|2455.47|2452.47|0
1750175400000|2025-06-17 15:50:00|2456.35|2453.35|2458.4|2455.4|2459.48|2456.48|2455.82|2452.82|0
1750175700000|2025-06-17 15:55:00|2458.32|2455.32|2456.77|2453.77|2458.54|2455.54|2456.77|2453.77|0
1750176000000|2025-06-17 16:00:00|2456.85|2453.85|2459.73|2456.73|2459.73|2456.73|2456.69|2453.69|0
1750176300000|2025-06-17 16:05:00|2459.75|2456.75|2459.46|2456.46|2462.52|2459.52|2458.72|2455.72|0
1750176600000|2025-06-17 16:10:00|2459.43|2456.43|2462.36|2459.36|2462.55|2459.55|2459.41|2456.41|0
1750176900000|2025-06-17 16:15:00|2462.37|2459.37|2462.23|2459.23|2462.53|2459.53|2461.5|2458.5|0
1750177200000|2025-06-17 16:20:00|2462.24|2459.24|2462.02|2459.02|2463.31|2460.31|2461.75|2458.75|0
1750177500000|2025-06-17 16:25:00|2461.94|2458.94|2461.83|2458.83|2462.71|2459.71|2460.99|2457.99|0
1750177800000|2025-06-17 16:30:00|2461.88|2458.88|2464.13|2461.13|2464.47|2461.47|2461.38|2458.38|0
1750178100000|2025-06-17 16:35:00|2464.15|2461.15|2464.05|2461.05|2465.12|2462.12|2463.87|2460.87|0
1750178400000|2025-06-17 16:40:00|2464.01|2461.01|2458.13|2455.13|2464.01|2461.01|2458.04|2455.04|0
1750178700000|2025-06-17 16:45:00|2458.44|2455.44|2458.54|2455.54|2460.44|2457.44|2458.11|2455.11|0
1750179000000|2025-06-17 16:50:00|2458.69|2455.69|2456.56|2453.56|2459.74|2456.74|2456.01|2453.01|0
1750179300000|2025-06-17 16:55:00|2456.39|2453.39|2452.81|2449.81|2456.39|2453.39|2452.16|2449.16|0
1750179600000|2025-06-17 17:00:00|2452.9|2449.9|2452.67|2449.67|2453.22|2450.22|2449.84|2446.84|0
1750179900000|2025-06-17 17:05:00|2452.54|2449.54|2452.7|2449.7|2452.7|2449.7|2449.85|2446.85|0
1750180200000|2025-06-17 17:10:00|2452.67|2449.67|2455.71|2452.71|2455.86|2452.86|2452.61|2449.61|0
1750180500000|2025-06-17 17:15:00|2455.7|2452.7|2454.94|2451.94|2456.31|2453.31|2454.91|2451.91|0
1750180800000|2025-06-17 17:20:00|2454.95|2451.95|2454.3|2451.3|2454.95|2451.95|2451.99|2448.99|0
1750181100000|2025-06-17 17:25:00|2454.21|2451.21|2450.32|2447.32|2454.26|2451.26|2450.32|2447.32|0
1750181400000|2025-06-17 17:30:00|2450.31|2447.31|2451.17|2448.17|2451.17|2448.17|2446.35|2443.35|0
1750181700000|2025-06-17 17:35:00|2451.23|2448.23|2451.88|2448.88|2453.88|2450.88|2451.23|2448.23|0
1750182000000|2025-06-17 17:40:00|2451.94|2448.94|2450.17|2447.17|2453.03|2450.03|2450.11|2447.11|0
1750182300000|2025-06-17 17:45:00|2450.14|2447.14|2441.26|2438.26|2450.14|2447.14|2440.57|2437.57|0
1750182600000|2025-06-17 17:50:00|2441.28|2438.28|2441.81|2438.81|2441.88|2438.88|2438.69|2435.69|0
1750182900000|2025-06-17 17:55:00|2441.8|2438.8|2442.41|2439.41|2444.61|2441.61|2441.8|2438.8|0
1750183200000|2025-06-17 18:00:00|2442.36|2439.36|2440.24|2437.24|2442.36|2439.36|2438.37|2435.37|0
1750183500000|2025-06-17 18:05:00|2440.23|2437.23|2445.94|2442.94|2446.02|2443.02|2440.23|2437.23|0
1750183800000|2025-06-17 18:10:00|2445.98|2442.98|2447.5|2444.5|2447.51|2444.51|2445.84|2442.84|0
1750184100000|2025-06-17 18:15:00|2447.48|2444.48|2446.93|2443.93|2447.48|2444.48|2445.1|2442.1|0
1750184400000|2025-06-17 18:20:00|2446.92|2443.92|2445.31|2442.31|2447.68|2444.68|2445|2442|0
1750184700000|2025-06-17 18:25:00|2444.96|2441.96|2443.95|2440.95|2445.03|2442.03|2443.56|2440.56|0
1750185000000|2025-06-17 18:30:00|2443.96|2440.96|2448.98|2445.98|2449.04|2446.04|2443.95|2440.95|0
1750185300000|2025-06-17 18:35:00|2448.97|2445.97|2447.43|2444.43|2449.7|2446.7|2446.77|2443.77|0
1750185600000|2025-06-17 18:40:00|2447.29|2444.29|2441|2438|2447.56|2444.56|2439.95|2436.95|0
1750185900000|2025-06-17 18:45:00|2441.03|2438.03|2444.16|2441.16|2444.61|2441.61|2441|2438|0
1750186200000|2025-06-17 18:50:00|2444.19|2441.19|2445.69|2442.69|2445.85|2442.85|2444.02|2441.02|0
1750186500000|2025-06-17 18:55:00|2445.93|2442.93|2448.85|2445.85|2448.85|2445.85|2445.93|2442.93|0
1750186800000|2025-06-17 19:00:00|2448.86|2445.86|2448.12|2445.12|2449.89|2446.89|2448.12|2445.12|0
1750187100000|2025-06-17 19:05:00|2448.15|2445.15|2448.41|2445.41|2448.45|2445.45|2447.71|2444.71|0
1750187400000|2025-06-17 19:10:00|2448.43|2445.43|2451.85|2448.85|2451.87|2448.87|2447.67|2444.67|0
1750187700000|2025-06-17 19:15:00|2451.84|2448.84|2451.54|2448.54|2452.85|2449.85|2450.69|2447.69|0
1750188000000|2025-06-17 19:20:00|2451.55|2448.55|2454.25|2451.25|2455.62|2452.62|2451.54|2448.54|0
1750188300000|2025-06-17 19:25:00|2454.26|2451.26|2455.15|2452.15|2455.15|2452.15|2453.94|2450.94|0
1750188600000|2025-06-17 19:30:00|2455.16|2452.16|2454.68|2451.68|2456.36|2453.36|2453.31|2450.31|0
1750188900000|2025-06-17 19:35:00|2454.74|2451.74|2454.21|2451.21|2456.12|2453.12|2454.08|2451.08|0
1750189200000|2025-06-17 19:40:00|2454.11|2451.11|2453.65|2450.65|2454.25|2451.25|2452.52|2449.52|0
1750189500000|2025-06-17 19:45:00|2453.55|2450.55|2454.1|2451.1|2454.38|2451.38|2453.03|2450.03|0
1750189800000|2025-06-17 19:50:00|2454.19|2451.19|2452.55|2449.55|2454.51|2451.51|2451.8|2448.8|0
1750190100000|2025-06-17 19:55:00|2452.57|2449.57|2449.1|2446.1|2452.61|2449.61|2448.69|2445.69|0
1750253400000|2025-06-18 13:30:00|2442.43|2439.43|2441.49|2438.49|2442.57|2439.57|2441.49|2438.49|0
1750253700000|2025-06-18 13:35:00|2441.85|2438.85|2447.09|2444.09|2448.73|2445.73|2440.03|2437.03|0
1750254000000|2025-06-18 13:40:00|2447.1|2444.1|2455.5|2452.5|2456.35|2453.35|2447.1|2444.1|0
1750254300000|2025-06-18 13:45:00|2455.42|2452.42|2460.29|2457.29|2461.78|2458.78|2454.91|2451.91|0
1750254600000|2025-06-18 13:50:00|2460.42|2457.42|2461.1|2458.1|2465.15|2462.15|2459.37|2456.37|0
1750254900000|2025-06-18 13:55:00|2461.24|2458.24|2457.61|2454.61|2463.02|2460.02|2457.49|2454.49|0
1750255200000|2025-06-18 14:00:00|2457.7|2454.7|2460.11|2457.11|2461|2458|2452.96|2449.96|0
1750255500000|2025-06-18 14:05:00|2460.03|2457.03|2460.09|2457.09|2460.65|2457.65|2456.04|2453.04|0
1750255800000|2025-06-18 14:10:00|2460.22|2457.22|2464.16|2461.16|2464.46|2461.46|2458.34|2455.34|0
1750256100000|2025-06-18 14:15:00|2464.15|2461.15|2466.92|2463.92|2467.56|2464.56|2464.09|2461.09|0
1750256400000|2025-06-18 14:20:00|2466.89|2463.89|2473.2|2470.2|2473.36|2470.36|2466.89|2463.89|0
1750256700000|2025-06-18 14:25:00|2473.18|2470.18|2474.2|2471.2|2475.64|2472.64|2472.78|2469.78|0
1750257000000|2025-06-18 14:30:00|2474.23|2471.23|2475.49|2472.49|2476.21|2473.21|2473.57|2470.57|0
1750257300000|2025-06-18 14:35:00|2475.3|2472.3|2475.98|2472.98|2476.32|2473.32|2473.46|2470.46|0
1750257600000|2025-06-18 14:40:00|2475.97|2472.97|2478.26|2475.26|2478.84|2475.84|2473.23|2470.23|0
1750257900000|2025-06-18 14:45:00|2478.24|2475.24|2471.48|2468.48|2478.5|2475.5|2471.07|2468.07|0
1750258200000|2025-06-18 14:50:00|2471.5|2468.5|2473.68|2470.68|2474.18|2471.18|2471.49|2468.49|0
1750258500000|2025-06-18 14:55:00|2473.67|2470.67|2474.29|2471.29|2474.82|2471.82|2472.98|2469.98|0
1750258800000|2025-06-18 15:00:00|2474.39|2471.39|2473.67|2470.67|2475.53|2472.53|2473.36|2470.36|0
1750259100000|2025-06-18 15:05:00|2473.54|2470.54|2470.84|2467.84|2473.56|2470.56|2469.89|2466.89|0
1750259400000|2025-06-18 15:10:00|2470.72|2467.72|2473.11|2470.11|2473.13|2470.13|2469.65|2466.65|0
1750259700000|2025-06-18 15:15:00|2473.23|2470.23|2470.98|2467.98|2474.04|2471.04|2470.98|2467.98|0
1750260000000|2025-06-18 15:20:00|2471.01|2468.01|2469.65|2466.65|2471.62|2468.62|2469.23|2466.23|0
1750260300000|2025-06-18 15:25:00|2469.74|2466.74|2470.03|2467.03|2470.46|2467.46|2468.87|2465.87|0
1750260600000|2025-06-18 15:30:00|2470.04|2467.04|2472.08|2469.08|2472.48|2469.48|2469.62|2466.62|0
1750260900000|2025-06-18 15:35:00|2472.11|2469.11|2473.7|2470.7|2473.88|2470.88|2471.4|2468.4|0
1750261200000|2025-06-18 15:40:00|2473.76|2470.76|2472.9|2469.9|2474.03|2471.03|2471.21|2468.21|0
1750261500000|2025-06-18 15:45:00|2473.07|2470.07|2474.1|2471.1|2474.25|2471.25|2472.33|2469.33|0
1750261800000|2025-06-18 15:50:00|2474.09|2471.09|2475.07|2472.07|2475.08|2472.08|2473.9|2470.9|0
1750262100000|2025-06-18 15:55:00|2475.08|2472.08|2471.3|2468.3|2475.16|2472.16|2470.96|2467.96|0
1750262400000|2025-06-18 16:00:00|2471.11|2468.11|2471.87|2468.87|2471.99|2468.99|2467.49|2464.49|0
1750262700000|2025-06-18 16:05:00|2471.78|2468.78|2472.87|2469.87|2473.78|2470.78|2471.41|2468.41|0
1750263000000|2025-06-18 16:10:00|2472.81|2469.81|2471.55|2468.55|2472.97|2469.97|2471.13|2468.13|0
1750263300000|2025-06-18 16:15:00|2471.52|2468.52|2470.07|2467.07|2472.12|2469.12|2470.07|2467.07|0
1750263600000|2025-06-18 16:20:00|2470.05|2467.05|2469.8|2466.8|2471.42|2468.42|2469.77|2466.77|0
1750263900000|2025-06-18 16:25:00|2469.79|2466.79|2468.66|2465.66|2470.77|2467.77|2468.25|2465.25|0
1750264200000|2025-06-18 16:30:00|2468.46|2465.46|2470.42|2467.42|2470.42|2467.42|2467.85|2464.85|0
1750264500000|2025-06-18 16:35:00|2470.48|2467.48|2471.61|2468.61|2471.69|2468.69|2468.99|2465.99|0
1750264800000|2025-06-18 16:40:00|2471.69|2468.69|2470.65|2467.65|2472.02|2469.02|2470.22|2467.22|0
1750265100000|2025-06-18 16:45:00|2470.66|2467.66|2468.01|2465.01|2471.05|2468.05|2468|2465|0
1750265400000|2025-06-18 16:50:00|2468.02|2465.02|2469.97|2466.97|2471.06|2468.06|2467.74|2464.74|0
1750265700000|2025-06-18 16:55:00|2469.98|2466.98|2470.76|2467.76|2471.49|2468.49|2469.85|2466.85|0
1750266000000|2025-06-18 17:00:00|2470.71|2467.71|2471.95|2468.95|2472.34|2469.34|2470.12|2467.12|0
1750266300000|2025-06-18 17:05:00|2471.89|2468.89|2471.46|2468.46|2472.19|2469.19|2471.11|2468.11|0
1750266600000|2025-06-18 17:10:00|2471.4|2468.4|2471.48|2468.48|2472.93|2469.93|2470.76|2467.76|0
1750266900000|2025-06-18 17:15:00|2471.41|2468.41|2469.41|2466.41|2471.46|2468.46|2469.41|2466.41|0
1750267200000|2025-06-18 17:20:00|2469.39|2466.39|2464.11|2461.11|2469.39|2466.39|2463.44|2460.44|0
1750267500000|2025-06-18 17:25:00|2464.02|2461.02|2459.63|2456.63|2464.07|2461.07|2459.1|2456.1|0
1750267800000|2025-06-18 17:30:00|2459.46|2456.46|2456.35|2453.35|2460.97|2457.97|2454.77|2451.77|0
1750268100000|2025-06-18 17:35:00|2456.41|2453.41|2459.52|2456.52|2459.67|2456.67|2453.41|2450.41|0
1750268400000|2025-06-18 17:40:00|2459.61|2456.61|2461.39|2458.39|2462.29|2459.29|2459.45|2456.45|0
1750268700000|2025-06-18 17:45:00|2461.36|2458.36|2463.76|2460.76|2464.67|2461.67|2461.36|2458.36|0
1750269000000|2025-06-18 17:50:00|2463.79|2460.79|2464.72|2461.72|2464.95|2461.95|2462.86|2459.86|0
1750269300000|2025-06-18 17:55:00|2464.76|2461.76|2465.04|2462.04|2466.56|2463.56|2464.6|2461.6|0
1750269600000|2025-06-18 18:00:00|2464.74|2461.74|2462.41|2459.41|2472.28|2469.28|2462.41|2459.41|0
1750269900000|2025-06-18 18:05:00|2461.98|2458.98|2466.41|2463.41|2468.92|2465.92|2460.32|2457.32|0
1750270200000|2025-06-18 18:10:00|2466.4|2463.4|2468.62|2465.62|2469.04|2466.04|2465.59|2462.59|0
1750270500000|2025-06-18 18:15:00|2468.58|2465.58|2468.67|2465.67|2469.99|2466.99|2467.58|2464.58|0
1750270800000|2025-06-18 18:20:00|2468.65|2465.65|2466.55|2463.55|2469.1|2466.1|2465.71|2462.71|0
1750271100000|2025-06-18 18:25:00|2466.5|2463.5|2470.7|2467.7|2470.87|2467.87|2466.37|2463.37|0
1750271400000|2025-06-18 18:30:00|2470.6|2467.6|2476.73|2473.73|2476.99|2473.99|2469.65|2466.65|0
1750271700000|2025-06-18 18:35:00|2476.52|2473.52|2474.12|2471.12|2476.58|2473.58|2471.76|2468.76|0
1750272000000|2025-06-18 18:40:00|2474.14|2471.14|2475.86|2472.86|2477.38|2474.38|2472.96|2469.96|0
1750272300000|2025-06-18 18:45:00|2475.94|2472.94|2472.89|2469.89|2475.94|2472.94|2472.7|2469.7|0
1750272600000|2025-06-18 18:50:00|2472.97|2469.97|2465.15|2462.15|2473.04|2470.04|2464.49|2461.49|0
1750272900000|2025-06-18 18:55:00|2465.16|2462.16|2455.34|2452.34|2465.39|2462.39|2452.53|2449.53|0
1750273200000|2025-06-18 19:00:00|2455.32|2452.32|2461.18|2458.18|2461.18|2458.18|2451.84|2448.84|0
1750273500000|2025-06-18 19:05:00|2461.02|2458.02|2461.99|2458.99|2464.8|2461.8|2460.91|2457.91|0
1750273800000|2025-06-18 19:10:00|2461.91|2458.91|2469.39|2466.39|2470.06|2467.06|2461.7|2458.7|0
1750274100000|2025-06-18 19:15:00|2469.29|2466.29|2467.19|2464.19|2469.42|2466.42|2466.22|2463.22|0
1750274400000|2025-06-18 19:20:00|2467.27|2464.27|2471.23|2468.23|2471.52|2468.52|2467.04|2464.04|0
1750274700000|2025-06-18 19:25:00|2471.2|2468.2|2460.76|2457.76|2471.55|2468.55|2460.45|2457.45|0
1750275000000|2025-06-18 19:30:00|2460.68|2457.68|2465.39|2462.39|2465.45|2462.45|2459.45|2456.45|0
1750275300000|2025-06-18 19:35:00|2465.35|2462.35|2467.45|2464.45|2468.74|2465.74|2464.62|2461.62|0
1750275600000|2025-06-18 19:40:00|2467.52|2464.52|2471.39|2468.39|2471.41|2468.41|2467.52|2464.52|0
1750275900000|2025-06-18 19:45:00|2471.46|2468.46|2469.52|2466.52|2471.76|2468.76|2469.02|2466.02|0
1750276200000|2025-06-18 19:50:00|2469.63|2466.63|2468.91|2465.91|2472.76|2469.76|2468.61|2465.61|0
1750276500000|2025-06-18 19:55:00|2468.64|2465.64|2468.82|2465.82|2471.26|2468.26|2468.28|2465.28|0
1750339800000|2025-06-19 13:30:00|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|0
1750426200000|2025-06-20 13:30:00|2476.08|2473.08|2472.03|2469.03|2476.13|2473.13|2471.97|2468.97|0
1750426500000|2025-06-20 13:35:00|2472.35|2469.35|2479.23|2476.23|2481.82|2478.82|2472.35|2469.35|0
1750426800000|2025-06-20 13:40:00|2479.43|2476.43|2478.44|2475.44|2479.79|2476.79|2475.29|2472.29|0
1750427100000|2025-06-20 13:45:00|2478.47|2475.47|2470.46|2467.46|2480.77|2477.77|2469.39|2466.39|0
1750427400000|2025-06-20 13:50:00|2470.06|2467.06|2469.53|2466.53|2474.31|2471.31|2468.03|2465.03|0
1750427700000|2025-06-20 13:55:00|2469.42|2466.42|2464.07|2461.07|2469.85|2466.85|2463.98|2460.98|0
1750428000000|2025-06-20 14:00:00|2464.08|2461.08|2468.24|2465.24|2468.58|2465.58|2463.55|2460.55|0
1750428300000|2025-06-20 14:05:00|2468.25|2465.25|2466.62|2463.62|2469.69|2466.69|2464.53|2461.53|0
1750428600000|2025-06-20 14:10:00|2466.59|2463.59|2465.12|2462.12|2466.65|2463.65|2461.95|2458.95|0
1750428900000|2025-06-20 14:15:00|2465.08|2462.08|2464.19|2461.19|2465.64|2462.64|2461.23|2458.23|0
1750429200000|2025-06-20 14:20:00|2463.9|2460.9|2450.22|2447.22|2463.9|2460.9|2450.01|2447.01|0
1750429500000|2025-06-20 14:25:00|2450.3|2447.3|2453.9|2450.9|2454.46|2451.46|2445.25|2442.25|0
1750429800000|2025-06-20 14:30:00|2453.96|2450.96|2455.21|2452.21|2456.55|2453.55|2451.91|2448.91|0
1750430100000|2025-06-20 14:35:00|2455.24|2452.24|2460.79|2457.79|2461.83|2458.83|2455.23|2452.23|0
1750430400000|2025-06-20 14:40:00|2460.77|2457.77|2449.26|2446.26|2460.77|2457.77|2447.81|2444.81|0
1750430700000|2025-06-20 14:45:00|2449.23|2446.23|2445.71|2442.71|2449.23|2446.23|2443.73|2440.73|0
1750431000000|2025-06-20 14:50:00|2445.92|2442.92|2441.26|2438.26|2445.92|2442.92|2441.06|2438.06|0
1750431300000|2025-06-20 14:55:00|2441.33|2438.33|2441.67|2438.67|2445.06|2442.06|2440.1|2437.1|0
1750431600000|2025-06-20 15:00:00|2441.69|2438.69|2438.3|2435.3|2441.69|2438.69|2436.49|2433.49|0
1750431900000|2025-06-20 15:05:00|2438.21|2435.21|2442.5|2439.5|2442.88|2439.88|2437.6|2434.6|0
1750432200000|2025-06-20 15:10:00|2442.51|2439.51|2448.86|2445.86|2448.86|2445.86|2442.44|2439.44|0
1750432500000|2025-06-20 15:15:00|2448.82|2445.82|2448.82|2445.82|2450.1|2447.1|2448.6|2445.6|0
1750432800000|2025-06-20 15:20:00|2448.7|2445.7|2447.69|2444.69|2448.85|2445.85|2446.14|2443.14|0
1750433100000|2025-06-20 15:25:00|2447.63|2444.63|2449.31|2446.31|2450.36|2447.36|2447.59|2444.59|0
1750433400000|2025-06-20 15:30:00|2449.33|2446.33|2452.96|2449.96|2453.23|2450.23|2448.99|2445.99|0
1750433700000|2025-06-20 15:35:00|2452.9|2449.9|2453.69|2450.69|2453.97|2450.97|2452.48|2449.48|0
1750434000000|2025-06-20 15:40:00|2453.71|2450.71|2452.61|2449.61|2453.99|2450.99|2452|2449|0
1750434300000|2025-06-20 15:45:00|2452.65|2449.65|2451.06|2448.06|2452.79|2449.79|2449.96|2446.96|0
1750434600000|2025-06-20 15:50:00|2451.1|2448.1|2447.16|2444.16|2451.11|2448.11|2447.16|2444.16|0
1750434900000|2025-06-20 15:55:00|2447.35|2444.35|2445.73|2442.73|2447.35|2444.35|2444.91|2441.91|0
1750435200000|2025-06-20 16:00:00|2445.69|2442.69|2445.61|2442.61|2447.35|2444.35|2445.16|2442.16|0
1750435500000|2025-06-20 16:05:00|2445.62|2442.62|2445.86|2442.86|2446.49|2443.49|2445.11|2442.11|0
1750435800000|2025-06-20 16:10:00|2445.99|2442.99|2445.4|2442.4|2448.34|2445.34|2444.95|2441.95|0
1750436100000|2025-06-20 16:15:00|2445.5|2442.5|2445.5|2442.5|2445.52|2442.52|2442.72|2439.72|0
1750436400000|2025-06-20 16:20:00|2445.38|2442.38|2445.34|2442.34|2446.11|2443.11|2444|2441|0
1750436700000|2025-06-20 16:25:00|2445.33|2442.33|2444.79|2441.79|2445.41|2442.41|2444.18|2441.18|0
1750437000000|2025-06-20 16:30:00|2444.8|2441.8|2446.78|2443.78|2447.15|2444.15|2444.8|2441.8|0
1750437300000|2025-06-20 16:35:00|2446.86|2443.86|2447.37|2444.37|2447.5|2444.5|2446.17|2443.17|0
1750437600000|2025-06-20 16:40:00|2447.43|2444.43|2446.46|2443.46|2447.48|2444.48|2444.53|2441.53|0
1750437900000|2025-06-20 16:45:00|2446.44|2443.44|2445.04|2442.04|2447.29|2444.29|2445.04|2442.04|0
1750438200000|2025-06-20 16:50:00|2444.96|2441.96|2447.03|2444.03|2447.12|2444.12|2444.94|2441.94|0
1750438500000|2025-06-20 16:55:00|2447|2444|2445.78|2442.78|2447.79|2444.79|2445.04|2442.04|0
1750438800000|2025-06-20 17:00:00|2445.7|2442.7|2445.35|2442.35|2447.36|2444.36|2445.35|2442.35|0
1750439100000|2025-06-20 17:05:00|2445.42|2442.42|2442.17|2439.17|2445.46|2442.46|2442.14|2439.14|0
1750439400000|2025-06-20 17:10:00|2442.2|2439.2|2444.56|2441.56|2444.57|2441.57|2441.75|2438.75|0
1750439700000|2025-06-20 17:15:00|2444.41|2441.41|2441.83|2438.83|2447.24|2444.24|2441.83|2438.83|0
1750440000000|2025-06-20 17:20:00|2441.76|2438.76|2439.59|2436.59|2441.76|2438.76|2439.13|2436.13|0
1750440300000|2025-06-20 17:25:00|2439.61|2436.61|2432.96|2429.96|2440.09|2437.09|2432.96|2429.96|0
1750440600000|2025-06-20 17:30:00|2432.98|2429.98|2431.51|2428.51|2432.98|2429.98|2430.31|2427.31|0
1750440900000|2025-06-20 17:35:00|2431.63|2428.63|2428.01|2425.01|2431.98|2428.98|2427.92|2424.92|0
1750441200000|2025-06-20 17:40:00|2427.95|2424.95|2432.91|2429.91|2434.03|2431.03|2427.94|2424.94|0
1750441500000|2025-06-20 17:45:00|2432.84|2429.84|2432.61|2429.61|2433.39|2430.39|2432.21|2429.21|0
1750441800000|2025-06-20 17:50:00|2432.72|2429.72|2435.7|2432.7|2435.93|2432.93|2432.72|2429.72|0
1750442100000|2025-06-20 17:55:00|2435.74|2432.74|2437.39|2434.39|2437.54|2434.54|2435.74|2432.74|0
1750442400000|2025-06-20 18:00:00|2437.37|2434.37|2440.34|2437.34|2440.34|2437.34|2437.25|2434.25|0
1750442700000|2025-06-20 18:05:00|2440.42|2437.42|2440.53|2437.53|2441.23|2438.23|2439.83|2436.83|0
1750443000000|2025-06-20 18:10:00|2440.44|2437.44|2440.13|2437.13|2441.52|2438.52|2439.62|2436.62|0
1750443300000|2025-06-20 18:15:00|2440.14|2437.14|2443.17|2440.17|2443.23|2440.23|2439.61|2436.61|0
1750443600000|2025-06-20 18:20:00|2443.19|2440.19|2443.05|2440.05|2443.43|2440.43|2441.54|2438.54|0
1750443900000|2025-06-20 18:25:00|2443.03|2440.03|2441.65|2438.65|2443.17|2440.17|2440.79|2437.79|0
1750444200000|2025-06-20 18:30:00|2441.66|2438.66|2441.5|2438.5|2442.23|2439.23|2440.7|2437.7|0
1750444500000|2025-06-20 18:35:00|2441.51|2438.51|2441.25|2438.25|2441.72|2438.72|2440.28|2437.28|0
1750444800000|2025-06-20 18:40:00|2441.24|2438.24|2440.05|2437.05|2441.26|2438.26|2440.05|2437.05|0
1750445100000|2025-06-20 18:45:00|2440.03|2437.03|2439.39|2436.39|2440.65|2437.65|2439.02|2436.02|0
1750445400000|2025-06-20 18:50:00|2439.38|2436.38|2439.04|2436.04|2440.26|2437.26|2439.04|2436.04|0
1750445700000|2025-06-20 18:55:00|2438.89|2435.89|2430.46|2427.46|2438.97|2435.97|2430.01|2427.01|0
1750446000000|2025-06-20 19:00:00|2430.51|2427.51|2431.05|2428.05|2432.48|2429.48|2430.35|2427.35|0
1750446300000|2025-06-20 19:05:00|2431|2428|2431.39|2428.39|2432.32|2429.32|2430.55|2427.55|0
1750446600000|2025-06-20 19:10:00|2431.41|2428.41|2433.92|2430.92|2434.37|2431.37|2430.81|2427.81|0
1750446900000|2025-06-20 19:15:00|2433.91|2430.91|2435.03|2432.03|2435.4|2432.4|2433.9|2430.9|0
1750447200000|2025-06-20 19:20:00|2434.97|2431.97|2436.32|2433.32|2437.02|2434.02|2434.15|2431.15|0
1750447500000|2025-06-20 19:25:00|2436.38|2433.38|2436.19|2433.19|2436.54|2433.54|2435.04|2432.04|0
1750447800000|2025-06-20 19:30:00|2436.34|2433.34|2436.45|2433.45|2437.02|2434.02|2435.94|2432.94|0
1750448100000|2025-06-20 19:35:00|2436.47|2433.47|2435.91|2432.91|2437.42|2434.42|2435.66|2432.66|0
1750448400000|2025-06-20 19:40:00|2435.9|2432.9|2435.91|2432.91|2436.79|2433.79|2435.36|2432.36|0
1750448700000|2025-06-20 19:45:00|2436|2433|2432.19|2429.19|2436.03|2433.03|2432.12|2429.12|0
1750449000000|2025-06-20 19:50:00|2432.15|2429.15|2433.98|2430.98|2434.03|2431.03|2429.83|2426.83|0
1750449300000|2025-06-20 19:55:00|2433.84|2430.84|2435.56|2432.56|2435.56|2432.56|2431.85|2428.85|0
1750685400000|2025-06-23 13:30:00|2405.3|2402.3|2409.21|2406.21|2409.42|2406.42|2404.59|2401.59|0
1750685700000|2025-06-23 13:35:00|2408.83|2405.83|2422.59|2419.59|2424.86|2421.86|2408.21|2405.21|0
1750686000000|2025-06-23 13:40:00|2422.7|2419.7|2429.2|2426.2|2429.23|2426.23|2422.34|2419.34|0
1750686300000|2025-06-23 13:45:00|2429.27|2426.27|2434.63|2431.63|2436.84|2433.84|2429.27|2426.27|0
1750686600000|2025-06-23 13:50:00|2434.55|2431.55|2435.73|2432.73|2437.71|2434.71|2433.54|2430.54|0
1750686900000|2025-06-23 13:55:00|2435.9|2432.9|2436.21|2433.21|2436.47|2433.47|2433.82|2430.82|0
1750687200000|2025-06-23 14:00:00|2436.25|2433.25|2443.04|2440.04|2443.21|2440.21|2436.25|2433.25|0
1750687500000|2025-06-23 14:05:00|2443.1|2440.1|2447.41|2444.41|2448.53|2445.53|2443.1|2440.1|0
1750687800000|2025-06-23 14:10:00|2447.4|2444.4|2446.09|2443.09|2447.73|2444.73|2443.18|2440.18|0
1750688100000|2025-06-23 14:15:00|2446.03|2443.03|2449.19|2446.19|2450.05|2447.05|2445.53|2442.53|0
1750688400000|2025-06-23 14:20:00|2449.11|2446.11|2446|2443|2450.86|2447.86|2445.81|2442.81|0
1750688700000|2025-06-23 14:25:00|2446.09|2443.09|2444.87|2441.87|2448.06|2445.06|2444.03|2441.03|0
1750689000000|2025-06-23 14:30:00|2444.91|2441.91|2445.79|2442.79|2447.09|2444.09|2444.47|2441.47|0
1750689300000|2025-06-23 14:35:00|2445.8|2442.8|2443.98|2440.98|2445.87|2442.87|2441.97|2438.97|0
1750689600000|2025-06-23 14:40:00|2443.89|2440.89|2447.45|2444.45|2447.84|2444.84|2443.41|2440.41|0
1750689900000|2025-06-23 14:45:00|2447.47|2444.47|2446.38|2443.38|2448.97|2445.97|2445.75|2442.75|0
1750690200000|2025-06-23 14:50:00|2446.53|2443.53|2444.8|2441.8|2446.94|2443.94|2443.84|2440.84|0
1750690500000|2025-06-23 14:55:00|2444.81|2441.81|2442.28|2439.28|2445.32|2442.32|2441.93|2438.93|0
1750690800000|2025-06-23 15:00:00|2442.24|2439.24|2446.25|2443.25|2446.36|2443.36|2442.24|2439.24|0
1750691100000|2025-06-23 15:05:00|2446.44|2443.44|2446.63|2443.63|2448.39|2445.39|2446.16|2443.16|0
1750691400000|2025-06-23 15:10:00|2446.61|2443.61|2445.56|2442.56|2447.41|2444.41|2444.19|2441.19|0
1750691700000|2025-06-23 15:15:00|2445.58|2442.58|2444.03|2441.03|2445.85|2442.85|2443.35|2440.35|0
1750692000000|2025-06-23 15:20:00|2444.12|2441.12|2443.61|2440.61|2444.38|2441.38|2441.94|2438.94|0
1750692300000|2025-06-23 15:25:00|2443.6|2440.6|2439.94|2436.94|2443.6|2440.6|2439.89|2436.89|0
1750692600000|2025-06-23 15:30:00|2439.9|2436.9|2443.06|2440.06|2443.06|2440.06|2438.92|2435.92|0
1750692900000|2025-06-23 15:35:00|2443.04|2440.04|2443.64|2440.64|2444.41|2441.41|2442.59|2439.59|0
1750693200000|2025-06-23 15:40:00|2443.65|2440.65|2442.67|2439.67|2443.74|2440.74|2440.48|2437.48|0
1750693500000|2025-06-23 15:45:00|2442.65|2439.65|2442.2|2439.2|2442.65|2439.65|2440.79|2437.79|0
1750693800000|2025-06-23 15:50:00|2442.22|2439.22|2440.87|2437.87|2443.39|2440.39|2440.81|2437.81|0
1750694100000|2025-06-23 15:55:00|2440.89|2437.89|2438.94|2435.94|2442.16|2439.16|2438.78|2435.78|0
1750694400000|2025-06-23 16:00:00|2439.01|2436.01|2436.07|2433.07|2439.34|2436.34|2434.54|2431.54|0
1750694700000|2025-06-23 16:05:00|2436.02|2433.02|2433.01|2430.01|2436.02|2433.02|2432.72|2429.72|0
1750695000000|2025-06-23 16:10:00|2432.99|2429.99|2434.84|2431.84|2435.68|2432.68|2432.48|2429.48|0
1750695300000|2025-06-23 16:15:00|2434.92|2431.92|2431.13|2428.13|2435.14|2432.14|2430.54|2427.54|0
1750695600000|2025-06-23 16:20:00|2431.15|2428.15|2423.41|2420.41|2431.15|2428.15|2423.39|2420.39|0
1750695900000|2025-06-23 16:25:00|2423.45|2420.45|2417.54|2414.54|2423.46|2420.46|2417.14|2414.14|0
1750696200000|2025-06-23 16:30:00|2417.5|2414.5|2406.8|2403.8|2417.6|2414.6|2406.72|2403.72|0
1750696500000|2025-06-23 16:35:00|2406.84|2403.84|2405.56|2402.56|2406.94|2403.94|2398.15|2395.15|0
1750696800000|2025-06-23 16:40:00|2406.71|2403.71|2421.33|2418.33|2421.62|2418.62|2405.09|2402.09|0
1750697100000|2025-06-23 16:45:00|2421.54|2418.54|2420.01|2417.01|2424.4|2421.4|2418.07|2415.07|0
1750697400000|2025-06-23 16:50:00|2419.97|2416.97|2419.85|2416.85|2421.07|2418.07|2417.61|2414.61|0
1750697700000|2025-06-23 16:55:00|2419.86|2416.86|2416.34|2413.34|2419.86|2416.86|2416.2|2413.2|0
1750698000000|2025-06-23 17:00:00|2416.01|2413.01|2424.55|2421.55|2424.55|2421.55|2414.97|2411.97|0
1750698300000|2025-06-23 17:05:00|2424.52|2421.52|2426.01|2423.01|2427.5|2424.5|2422.69|2419.69|0
1750698600000|2025-06-23 17:10:00|2426.1|2423.1|2428.63|2425.63|2430.41|2427.41|2426.05|2423.05|0
1750698900000|2025-06-23 17:15:00|2428.62|2425.62|2431.8|2428.8|2431.83|2428.83|2428.62|2425.62|0
1750699200000|2025-06-23 17:20:00|2431.73|2428.73|2435.23|2432.23|2435.63|2432.63|2431.59|2428.59|0
1750699500000|2025-06-23 17:25:00|2435.21|2432.21|2440.97|2437.97|2441.31|2438.31|2434.61|2431.61|0
1750699800000|2025-06-23 17:30:00|2440.96|2437.96|2441.75|2438.75|2444.74|2441.74|2440.96|2437.96|0
1750700100000|2025-06-23 17:35:00|2441.82|2438.82|2446.21|2443.21|2446.66|2443.66|2441.82|2438.82|0
1750700400000|2025-06-23 17:40:00|2446.12|2443.12|2445.5|2442.5|2446.28|2443.28|2443.51|2440.51|0
1750700700000|2025-06-23 17:45:00|2445.54|2442.54|2449.94|2446.94|2450.68|2447.68|2445.54|2442.54|0
1750701000000|2025-06-23 17:50:00|2449.96|2446.96|2447.03|2444.03|2449.96|2446.96|2447.03|2444.03|0
1750701300000|2025-06-23 17:55:00|2446.89|2443.89|2448.27|2445.27|2449.21|2446.21|2446.24|2443.24|0
1750701600000|2025-06-23 18:00:00|2448.21|2445.21|2448.95|2445.95|2449.62|2446.62|2447.47|2444.47|0
1750701900000|2025-06-23 18:05:00|2449.04|2446.04|2447.07|2444.07|2449.97|2446.97|2447.05|2444.05|0
1750702200000|2025-06-23 18:10:00|2447.16|2444.16|2447.76|2444.76|2448.36|2445.36|2446.96|2443.96|0
1750702500000|2025-06-23 18:15:00|2447.71|2444.71|2446.98|2443.98|2447.78|2444.78|2445.82|2442.82|0
1750702800000|2025-06-23 18:20:00|2447.01|2444.01|2444.8|2441.8|2447.12|2444.12|2444.8|2441.8|0
1750703100000|2025-06-23 18:25:00|2444.72|2441.72|2441.84|2438.84|2445.19|2442.19|2441.77|2438.77|0
1750703400000|2025-06-23 18:30:00|2441.93|2438.93|2444.68|2441.68|2444.68|2441.68|2441.93|2438.93|0
1750703700000|2025-06-23 18:35:00|2444.69|2441.69|2443.98|2440.98|2446.03|2443.03|2443.74|2440.74|0
1750704000000|2025-06-23 18:40:00|2443.97|2440.97|2445.29|2442.29|2445.31|2442.31|2443.5|2440.5|0
1750704300000|2025-06-23 18:45:00|2445.21|2442.21|2443.97|2440.97|2445.49|2442.49|2443.91|2440.91|0
1750704600000|2025-06-23 18:50:00|2443.92|2440.92|2441.74|2438.74|2443.94|2440.94|2440.74|2437.74|0
1750704900000|2025-06-23 18:55:00|2441.72|2438.72|2441.93|2438.93|2441.97|2438.97|2440.76|2437.76|0
1750705200000|2025-06-23 19:00:00|2441.98|2438.98|2445.25|2442.25|2446.93|2443.93|2441.83|2438.83|0
1750705500000|2025-06-23 19:05:00|2445.23|2442.23|2444.51|2441.51|2445.23|2442.23|2443.62|2440.62|0
1750705800000|2025-06-23 19:10:00|2444.49|2441.49|2443.3|2440.3|2444.67|2441.67|2443.27|2440.27|0
1750706100000|2025-06-23 19:15:00|2443.35|2440.35|2439.4|2436.4|2443.84|2440.84|2439.39|2436.39|0
1750706400000|2025-06-23 19:20:00|2439.41|2436.41|2440.7|2437.7|2440.86|2437.86|2438.95|2435.95|0
1750706700000|2025-06-23 19:25:00|2440.72|2437.72|2443.36|2440.36|2443.94|2440.94|2440.43|2437.43|0
1750707000000|2025-06-23 19:30:00|2443.5|2440.5|2444.31|2441.31|2444.33|2441.33|2442.82|2439.82|0
1750707300000|2025-06-23 19:35:00|2444.28|2441.28|2442.54|2439.54|2444.31|2441.31|2442.12|2439.12|0
1750707600000|2025-06-23 19:40:00|2442.57|2439.57|2442.3|2439.3|2443.29|2440.29|2441.06|2438.06|0
1750707900000|2025-06-23 19:45:00|2442.29|2439.29|2444.98|2441.98|2445.19|2442.19|2441.74|2438.74|0
1750708200000|2025-06-23 19:50:00|2444.93|2441.93|2448.6|2445.6|2449.52|2446.52|2444.87|2441.87|0
1750708500000|2025-06-23 19:55:00|2448.58|2445.58|2448.78|2445.78|2450.81|2447.81|2447.45|2444.45|0
1750771800000|2025-06-24 13:30:00|2473.6|2470.6|2474.24|2471.24|2474.52|2471.52|2473.23|2470.23|0
1750772100000|2025-06-24 13:35:00|2474.33|2471.33|2482.91|2479.91|2482.92|2479.92|2473.54|2470.54|0
1750772400000|2025-06-24 13:40:00|2483.02|2480.02|2488.8|2485.8|2490.01|2487.01|2482.84|2479.84|0
1750772700000|2025-06-24 13:45:00|2488.9|2485.9|2489.49|2486.49|2493.86|2490.86|2488.9|2485.9|0
1750773000000|2025-06-24 13:50:00|2489.62|2486.62|2487.16|2484.16|2490.17|2487.17|2484.01|2481.01|0
1750773300000|2025-06-24 13:55:00|2487.11|2484.11|2486.24|2483.24|2487.86|2484.86|2484.94|2481.94|0
1750773600000|2025-06-24 14:00:00|2486.23|2483.23|2489.34|2486.34|2491.62|2488.62|2485.89|2482.89|0
1750773900000|2025-06-24 14:05:00|2489.49|2486.49|2489.22|2486.22|2492.22|2489.22|2487|2484|0
1750774200000|2025-06-24 14:10:00|2489.16|2486.16|2488.53|2485.53|2489.48|2486.48|2486.39|2483.39|0
1750774500000|2025-06-24 14:15:00|2488.52|2485.52|2491.33|2488.33|2493.29|2490.29|2488.21|2485.21|0
1750774800000|2025-06-24 14:20:00|2491.49|2488.49|2491.37|2488.37|2493.66|2490.66|2490.9|2487.9|0
1750775100000|2025-06-24 14:25:00|2491.41|2488.41|2495.18|2492.18|2495.18|2492.18|2491.12|2488.12|0
1750775400000|2025-06-24 14:30:00|2495.19|2492.19|2501.26|2498.26|2501.34|2498.34|2494.99|2491.99|0
1750775700000|2025-06-24 14:35:00|2501.23|2498.23|2500.34|2497.34|2501.85|2498.85|2499.05|2496.05|0
1750776000000|2025-06-24 14:40:00|2500.32|2497.32|2503.78|2500.78|2503.88|2500.88|2499.97|2496.97|0
1750776300000|2025-06-24 14:45:00|2503.77|2500.77|2504.32|2501.32|2505.1|2502.1|2503.32|2500.32|0
1750776600000|2025-06-24 14:50:00|2504.34|2501.34|2506.19|2503.19|2506.19|2503.19|2502.43|2499.43|0
1750776900000|2025-06-24 14:55:00|2506.17|2503.17|2501|2498|2506.35|2503.35|2499.86|2496.86|0
1750777200000|2025-06-24 15:00:00|2500.81|2497.81|2504.88|2501.88|2505.63|2502.63|2500.81|2497.81|0
1750777500000|2025-06-24 15:05:00|2504.87|2501.87|2505.98|2502.98|2507.85|2504.85|2504.87|2501.87|0
1750777800000|2025-06-24 15:10:00|2506.01|2503.01|2506.79|2503.79|2508.62|2505.62|2505.93|2502.93|0
1750778100000|2025-06-24 15:15:00|2506.77|2503.77|2507.86|2504.86|2508.43|2505.43|2506.75|2503.75|0
1750778400000|2025-06-24 15:20:00|2507.9|2504.9|2508.35|2505.35|2508.47|2505.47|2506.39|2503.39|0
1750778700000|2025-06-24 15:25:00|2508.42|2505.42|2511.48|2508.48|2511.48|2508.48|2507.56|2504.56|0
1750779000000|2025-06-24 15:30:00|2511.44|2508.44|2510.81|2507.81|2511.51|2508.51|2509.51|2506.51|0
1750779300000|2025-06-24 15:35:00|2510.82|2507.82|2510.05|2507.05|2511.24|2508.24|2509.33|2506.33|0
1750779600000|2025-06-24 15:40:00|2509.97|2506.97|2508.44|2505.44|2509.97|2506.97|2507.5|2504.5|0
1750779900000|2025-06-24 15:45:00|2508.46|2505.46|2507.2|2504.2|2508.46|2505.46|2505.7|2502.7|0
1750780200000|2025-06-24 15:50:00|2507.16|2504.16|2503.97|2500.97|2507.78|2504.78|2503.64|2500.64|0
1750780500000|2025-06-24 15:55:00|2503.99|2500.99|2502.69|2499.69|2504.47|2501.47|2502.12|2499.12|0
1750780800000|2025-06-24 16:00:00|2502.72|2499.72|2505.11|2502.11|2505.56|2502.56|2502.58|2499.58|0
1750781100000|2025-06-24 16:05:00|2505.09|2502.09|2502.28|2499.28|2505.09|2502.09|2502|2499|0
1750781400000|2025-06-24 16:10:00|2502.33|2499.33|2502.08|2499.08|2502.38|2499.38|2501.22|2498.22|0
1750781700000|2025-06-24 16:15:00|2502.1|2499.1|2504.81|2501.81|2504.81|2501.81|2501.86|2498.86|0
1750782000000|2025-06-24 16:20:00|2504.76|2501.76|2507.81|2504.81|2507.89|2504.89|2504.67|2501.67|0
1750782300000|2025-06-24 16:25:00|2507.93|2504.93|2510.2|2507.2|2510.37|2507.37|2507.93|2504.93|0
1750782600000|2025-06-24 16:30:00|2510.27|2507.27|2511.02|2508.02|2511.36|2508.36|2509.83|2506.83|0
1750782900000|2025-06-24 16:35:00|2511|2508|2512.82|2509.82|2513.02|2510.02|2511|2508|0
1750783200000|2025-06-24 16:40:00|2512.71|2509.71|2511.77|2508.77|2512.71|2509.71|2510.85|2507.85|0
1750783500000|2025-06-24 16:45:00|2511.75|2508.75|2510.29|2507.29|2511.98|2508.98|2510.12|2507.12|0
1750783800000|2025-06-24 16:50:00|2510.3|2507.3|2509.27|2506.27|2510.37|2507.37|2509.12|2506.12|0
1750784100000|2025-06-24 16:55:00|2509.19|2506.19|2508.75|2505.75|2509.88|2506.88|2507.24|2504.24|0
1750784400000|2025-06-24 17:00:00|2508.89|2505.89|2510.96|2507.96|2511.54|2508.54|2508.89|2505.89|0
1750784700000|2025-06-24 17:05:00|2510.94|2507.94|2508.86|2505.86|2511.12|2508.12|2508.66|2505.66|0
1750785000000|2025-06-24 17:10:00|2508.91|2505.91|2510.12|2507.12|2510.24|2507.24|2508.91|2505.91|0
1750785300000|2025-06-24 17:15:00|2510.13|2507.13|2509.27|2506.27|2511.43|2508.43|2509.23|2506.23|0
1750785600000|2025-06-24 17:20:00|2509.28|2506.28|2505.42|2502.42|2509.44|2506.44|2505.01|2502.01|0
1750785900000|2025-06-24 17:25:00|2505.33|2502.33|2505.89|2502.89|2506.69|2503.69|2505|2502|0
1750786200000|2025-06-24 17:30:00|2505.88|2502.88|2509.11|2506.11|2509.11|2506.11|2505.88|2502.88|0
1750786500000|2025-06-24 17:35:00|2509.14|2506.14|2509.11|2506.11|2509.36|2506.36|2508.3|2505.3|0
1750786800000|2025-06-24 17:40:00|2509.12|2506.12|2510.58|2507.58|2510.95|2507.95|2509.12|2506.12|0
1750787100000|2025-06-24 17:45:00|2510.53|2507.53|2511.83|2508.83|2511.98|2508.98|2510.21|2507.21|0
1750787400000|2025-06-24 17:50:00|2511.8|2508.8|2512.8|2509.8|2512.8|2509.8|2511.17|2508.17|0
1750787700000|2025-06-24 17:55:00|2512.79|2509.79|2513.04|2510.04|2513.26|2510.26|2511.79|2508.79|0
1750788000000|2025-06-24 18:00:00|2512.99|2509.99|2515.19|2512.19|2515.45|2512.45|2512.97|2509.97|0
1750788300000|2025-06-24 18:05:00|2515.23|2512.23|2517.15|2514.15|2517.2|2514.2|2515.23|2512.23|0
1750788600000|2025-06-24 18:10:00|2517.16|2514.16|2515.76|2512.76|2517.8|2514.8|2515.69|2512.69|0
1750788900000|2025-06-24 18:15:00|2515.79|2512.79|2516.62|2513.62|2517.68|2514.68|2515.66|2512.66|0
1750789200000|2025-06-24 18:20:00|2516.65|2513.65|2517.9|2514.9|2518.08|2515.08|2516.29|2513.29|0
1750789500000|2025-06-24 18:25:00|2517.91|2514.91|2516.75|2513.75|2517.94|2514.94|2516.64|2513.64|0
1750789800000|2025-06-24 18:30:00|2516.69|2513.69|2516.49|2513.49|2517.27|2514.27|2516.14|2513.14|0
1750790100000|2025-06-24 18:35:00|2516.54|2513.54|2517.65|2514.65|2518.37|2515.37|2516.41|2513.41|0
1750790400000|2025-06-24 18:40:00|2517.66|2514.66|2517.33|2514.33|2517.78|2514.78|2516.72|2513.72|0
1750790700000|2025-06-24 18:45:00|2517.32|2514.32|2517.41|2514.41|2518.03|2515.03|2517.26|2514.26|0
1750791000000|2025-06-24 18:50:00|2517.38|2514.38|2516.41|2513.41|2517.95|2514.95|2516.17|2513.17|0
1750791300000|2025-06-24 18:55:00|2516.45|2513.45|2517.46|2514.46|2517.91|2514.91|2515.99|2512.99|0
1750791600000|2025-06-24 19:00:00|2517.48|2514.48|2519.85|2516.85|2520.13|2517.13|2517.48|2514.48|0
1750791900000|2025-06-24 19:05:00|2519.86|2516.86|2519.84|2516.84|2521.19|2518.19|2519.51|2516.51|0
1750792200000|2025-06-24 19:10:00|2519.85|2516.85|2519.64|2516.64|2519.88|2516.88|2519.1|2516.1|0
1750792500000|2025-06-24 19:15:00|2519.63|2516.63|2520.37|2517.37|2520.96|2517.96|2519.15|2516.15|0
1750792800000|2025-06-24 19:20:00|2520.38|2517.38|2519.83|2516.83|2521.17|2518.17|2519.77|2516.77|0
1750793100000|2025-06-24 19:25:00|2519.79|2516.79|2516.98|2513.98|2520.08|2517.08|2516.9|2513.9|0
1750793400000|2025-06-24 19:30:00|2516.91|2513.91|2518.52|2515.52|2519.43|2516.43|2516.66|2513.66|0
1750793700000|2025-06-24 19:35:00|2518.44|2515.44|2518.59|2515.59|2519.26|2516.26|2517.93|2514.93|0
1750794000000|2025-06-24 19:40:00|2518.62|2515.62|2518.9|2515.9|2519.48|2516.48|2518.23|2515.23|0
1750794300000|2025-06-24 19:45:00|2518.98|2515.98|2518.95|2515.95|2519.25|2516.25|2517.49|2514.49|0
1750794600000|2025-06-24 19:50:00|2518.94|2515.94|2520.87|2517.87|2522.05|2519.05|2518.83|2515.83|0
1750794900000|2025-06-24 19:55:00|2520.94|2517.94|2520.83|2517.83|2522.09|2519.09|2520.49|2517.49|0
1750858200000|2025-06-25 13:30:00|2550.1|2547.1|2548.42|2545.42|2551.35|2548.35|2546.4|2543.4|0
1750858500000|2025-06-25 13:35:00|2548.46|2545.46|2551.55|2548.55|2551.55|2548.55|2546.73|2543.73|0
1750858800000|2025-06-25 13:40:00|2551.71|2548.71|2556.7|2553.7|2558.47|2555.47|2551.32|2548.32|0
1750859100000|2025-06-25 13:45:00|2556.8|2553.8|2551.38|2548.38|2558.33|2555.33|2551.26|2548.26|0
1750859400000|2025-06-25 13:50:00|2551.33|2548.33|2547.3|2544.3|2551.33|2548.33|2543.75|2540.75|0
1750859700000|2025-06-25 13:55:00|2547.12|2544.12|2548.04|2545.04|2552.32|2549.32|2547.03|2544.03|0
1750860000000|2025-06-25 14:00:00|2547.9|2544.9|2548.41|2545.41|2549.68|2546.68|2547.39|2544.39|0
1750860300000|2025-06-25 14:05:00|2548.67|2545.67|2547.36|2544.36|2551.33|2548.33|2547.36|2544.36|0
1750860600000|2025-06-25 14:10:00|2547.43|2544.43|2542.46|2539.46|2547.84|2544.84|2542.03|2539.03|0
1750860900000|2025-06-25 14:15:00|2542.47|2539.47|2542.05|2539.05|2544.81|2541.81|2540.86|2537.86|0
1750861200000|2025-06-25 14:20:00|2542.12|2539.12|2541.16|2538.16|2544.35|2541.35|2539.76|2536.76|0
1750861500000|2025-06-25 14:25:00|2541.38|2538.38|2543.37|2540.37|2543.67|2540.67|2541.38|2538.38|0
1750861800000|2025-06-25 14:30:00|2543.47|2540.47|2544.1|2541.1|2545.49|2542.49|2543.41|2540.41|0
1750862100000|2025-06-25 14:35:00|2544.12|2541.12|2544.95|2541.95|2547.01|2544.01|2544.03|2541.03|0
1750862400000|2025-06-25 14:40:00|2544.81|2541.81|2548.28|2545.28|2548.32|2545.32|2543.23|2540.23|0
1750862700000|2025-06-25 14:45:00|2548.3|2545.3|2541.37|2538.37|2548.8|2545.8|2540.86|2537.86|0
1750863000000|2025-06-25 14:50:00|2541.42|2538.42|2542.91|2539.91|2542.93|2539.93|2538.78|2535.78|0
1750863300000|2025-06-25 14:55:00|2542.99|2539.99|2545.85|2542.85|2546.52|2543.52|2542.97|2539.97|0
1750863600000|2025-06-25 15:00:00|2545.82|2542.82|2539.49|2536.49|2546.35|2543.35|2539.45|2536.45|0
1750863900000|2025-06-25 15:05:00|2539.46|2536.46|2537.44|2534.44|2539.85|2536.85|2537.43|2534.43|0
1750864200000|2025-06-25 15:10:00|2537.5|2534.5|2536.38|2533.38|2539.77|2536.77|2535.99|2532.99|0
1750864500000|2025-06-25 15:15:00|2536.43|2533.43|2537.2|2534.2|2537.9|2534.9|2535.98|2532.98|0
1750864800000|2025-06-25 15:20:00|2537.23|2534.23|2537.04|2534.04|2537.25|2534.25|2535.51|2532.51|0
1750865100000|2025-06-25 15:25:00|2537.12|2534.12|2539.33|2536.33|2540.73|2537.73|2537.07|2534.07|0
1750865400000|2025-06-25 15:30:00|2539.38|2536.38|2533.24|2530.24|2539.45|2536.45|2532.22|2529.22|0
1750865700000|2025-06-25 15:35:00|2533.23|2530.23|2535.16|2532.16|2535.79|2532.79|2533.13|2530.13|0
1750866000000|2025-06-25 15:40:00|2535.31|2532.31|2534.99|2531.99|2535.53|2532.53|2533.24|2530.24|0
1750866300000|2025-06-25 15:45:00|2534.98|2531.98|2537.25|2534.25|2538.19|2535.19|2534.12|2531.12|0
1750866600000|2025-06-25 15:50:00|2537.33|2534.33|2538.07|2535.07|2538.43|2535.43|2536.4|2533.4|0
1750866900000|2025-06-25 15:55:00|2538.2|2535.2|2536.15|2533.15|2538.47|2535.47|2536.11|2533.11|0
1750867200000|2025-06-25 16:00:00|2536.11|2533.11|2537.73|2534.73|2538.39|2535.39|2535.85|2532.85|0
1750867500000|2025-06-25 16:05:00|2537.75|2534.75|2534.58|2531.58|2538.3|2535.3|2534.5|2531.5|0
1750867800000|2025-06-25 16:10:00|2534.46|2531.46|2536.9|2533.9|2537.19|2534.19|2533.6|2530.6|0
1750868100000|2025-06-25 16:15:00|2537.04|2534.04|2537.17|2534.17|2537.69|2534.69|2536.18|2533.18|0
1750868400000|2025-06-25 16:20:00|2537.02|2534.02|2537.54|2534.54|2537.7|2534.7|2535.54|2532.54|0
1750868700000|2025-06-25 16:25:00|2537.55|2534.55|2539.27|2536.27|2539.35|2536.35|2537.46|2534.46|0
1750869000000|2025-06-25 16:30:00|2539.3|2536.3|2540.24|2537.24|2540.36|2537.36|2538.81|2535.81|0
1750869300000|2025-06-25 16:35:00|2540.21|2537.21|2540.56|2537.56|2540.8|2537.8|2539.01|2536.01|0
1750869600000|2025-06-25 16:40:00|2540.65|2537.65|2541.18|2538.18|2541.9|2538.9|2539.88|2536.88|0
1750869900000|2025-06-25 16:45:00|2541.19|2538.19|2539.65|2536.65|2541.19|2538.19|2538.25|2535.25|0
1750870200000|2025-06-25 16:50:00|2539.66|2536.66|2541.31|2538.31|2541.63|2538.63|2539.53|2536.53|0
1750870500000|2025-06-25 16:55:00|2541.38|2538.38|2540.52|2537.52|2541.55|2538.55|2540.09|2537.09|0
1750870800000|2025-06-25 17:00:00|2540.56|2537.56|2540.45|2537.45|2541.63|2538.63|2540.43|2537.43|0
1750871100000|2025-06-25 17:05:00|2540.24|2537.24|2540.19|2537.19|2541.07|2538.07|2539.68|2536.68|0
1750871400000|2025-06-25 17:10:00|2540.17|2537.17|2542.67|2539.67|2542.82|2539.82|2539.96|2536.96|0
1750871700000|2025-06-25 17:15:00|2542.86|2539.86|2545.3|2542.3|2545.32|2542.32|2542.69|2539.69|0
1750872000000|2025-06-25 17:20:00|2545.31|2542.31|2546.52|2543.52|2546.67|2543.67|2545.19|2542.19|0
1750872300000|2025-06-25 17:25:00|2546.51|2543.51|2548.53|2545.53|2548.55|2545.55|2546.5|2543.5|0
1750872600000|2025-06-25 17:30:00|2548.48|2545.48|2544.15|2541.15|2548.57|2545.57|2543.64|2540.64|0
1750872900000|2025-06-25 17:35:00|2544.2|2541.2|2545.99|2542.99|2546.2|2543.2|2543.73|2540.73|0
1750873200000|2025-06-25 17:40:00|2546.12|2543.12|2542.88|2539.88|2546.14|2543.14|2541.09|2538.09|0
1750873500000|2025-06-25 17:45:00|2542.94|2539.94|2542.64|2539.64|2544.21|2541.21|2542.42|2539.42|0
1750873800000|2025-06-25 17:50:00|2542.7|2539.7|2541.26|2538.26|2544.01|2541.01|2541.17|2538.17|0
1750874100000|2025-06-25 17:55:00|2541.24|2538.24|2541.12|2538.12|2541.24|2538.24|2539.11|2536.11|0
1750874400000|2025-06-25 18:00:00|2541.1|2538.1|2542.03|2539.03|2542.11|2539.11|2539.6|2536.6|0
1750874700000|2025-06-25 18:05:00|2542.02|2539.02|2541.32|2538.32|2542.25|2539.25|2541.06|2538.06|0
1750875000000|2025-06-25 18:10:00|2541.33|2538.33|2542.2|2539.2|2542.44|2539.44|2541.19|2538.19|0
1750875300000|2025-06-25 18:15:00|2542.15|2539.15|2543.09|2540.09|2543.42|2540.42|2541.41|2538.41|0
1750875600000|2025-06-25 18:20:00|2543.2|2540.2|2544.69|2541.69|2544.75|2541.75|2543.17|2540.17|0
1750875900000|2025-06-25 18:25:00|2544.72|2541.72|2545.45|2542.45|2545.83|2542.83|2544.16|2541.16|0
1750876200000|2025-06-25 18:30:00|2545.44|2542.44|2541.67|2538.67|2545.48|2542.48|2541.25|2538.25|0
1750876500000|2025-06-25 18:35:00|2541.97|2538.97|2540.08|2537.08|2542|2539|2540.05|2537.05|0
1750876800000|2025-06-25 18:40:00|2540.05|2537.05|2537.49|2534.49|2540.05|2537.05|2537.36|2534.36|0
1750877100000|2025-06-25 18:45:00|2537.62|2534.62|2537.54|2534.54|2537.94|2534.94|2537.24|2534.24|0
1750877400000|2025-06-25 18:50:00|2537.57|2534.57|2537.35|2534.35|2538.8|2535.8|2537.35|2534.35|0
1750877700000|2025-06-25 18:55:00|2537.37|2534.37|2539.31|2536.31|2539.94|2536.94|2537.05|2534.05|0
1750878000000|2025-06-25 19:00:00|2539.3|2536.3|2541.89|2538.89|2542.57|2539.57|2539.23|2536.23|0
1750878300000|2025-06-25 19:05:00|2541.91|2538.91|2543.38|2540.38|2543.4|2540.4|2541.24|2538.24|0
1750878600000|2025-06-25 19:10:00|2543.37|2540.37|2545|2542|2545.47|2542.47|2543.25|2540.25|0
1750878900000|2025-06-25 19:15:00|2544.98|2541.98|2542.76|2539.76|2545|2542|2541.52|2538.52|0
1750879200000|2025-06-25 19:20:00|2542.82|2539.82|2541.31|2538.31|2543.49|2540.49|2541.31|2538.31|0
1750879500000|2025-06-25 19:25:00|2541.25|2538.25|2539.82|2536.82|2541.45|2538.45|2539.66|2536.66|0
1750879800000|2025-06-25 19:30:00|2539.89|2536.89|2539.13|2536.13|2540.31|2537.31|2537.35|2534.35|0
1750880100000|2025-06-25 19:35:00|2539.28|2536.28|2538.06|2535.06|2539.28|2536.28|2536.31|2533.31|0
1750880400000|2025-06-25 19:40:00|2538.08|2535.08|2540.8|2537.8|2540.89|2537.89|2538.08|2535.08|0
1750880700000|2025-06-25 19:45:00|2540.84|2537.84|2537.57|2534.57|2541.19|2538.19|2537.53|2534.53|0
1750881000000|2025-06-25 19:50:00|2537.58|2534.58|2539.49|2536.49|2539.6|2536.6|2537.56|2534.56|0
1750881300000|2025-06-25 19:55:00|2539.51|2536.51|2542.61|2539.61|2542.61|2539.61|2538.41|2535.41|0
1750944600000|2025-06-26 13:30:00|2568.91|2565.91|2569.62|2566.62|2571.83|2568.83|2568.7|2565.7|0
1750944900000|2025-06-26 13:35:00|2569.46|2566.46|2571.14|2568.14|2574.54|2571.54|2566.83|2563.83|0
1750945200000|2025-06-26 13:40:00|2571.37|2568.37|2575.01|2572.01|2576.63|2573.63|2571.02|2568.02|0
1750945500000|2025-06-26 13:45:00|2575.13|2572.13|2569.75|2566.75|2577.72|2574.72|2568.37|2565.37|0
1750945800000|2025-06-26 13:50:00|2569.72|2566.72|2564.86|2561.86|2569.94|2566.94|2558.56|2555.56|0
1750946100000|2025-06-26 13:55:00|2565.35|2562.35|2570.65|2567.65|2571.03|2568.03|2565.17|2562.17|0
1750946400000|2025-06-26 14:00:00|2570.61|2567.61|2574.95|2571.95|2575.2|2572.2|2570.49|2567.49|0
1750946700000|2025-06-26 14:05:00|2575.01|2572.01|2573.98|2570.98|2575.01|2572.01|2570.09|2567.09|0
1750947000000|2025-06-26 14:10:00|2574.09|2571.09|2576.73|2573.73|2579.36|2576.36|2574.09|2571.09|0
1750947300000|2025-06-26 14:15:00|2576.63|2573.63|2581.13|2578.13|2581.31|2578.31|2575.7|2572.7|0
1750947600000|2025-06-26 14:20:00|2581.24|2578.24|2583.94|2580.94|2585.14|2582.14|2580.85|2577.85|0
1750947900000|2025-06-26 14:25:00|2583.99|2580.99|2585.68|2582.68|2586.25|2583.25|2582.39|2579.39|0
1750948200000|2025-06-26 14:30:00|2585.61|2582.61|2584.96|2581.96|2589.47|2586.47|2584.24|2581.24|0
1750948500000|2025-06-26 14:35:00|2585.02|2582.02|2584.83|2581.83|2585.51|2582.51|2583.78|2580.78|0
1750948800000|2025-06-26 14:40:00|2584.74|2581.74|2581.26|2578.26|2585.96|2582.96|2581.2|2578.2|0
1750949100000|2025-06-26 14:45:00|2581.11|2578.11|2582.95|2579.95|2582.95|2579.95|2579.13|2576.13|0
1750949400000|2025-06-26 14:50:00|2583.1|2580.1|2583.39|2580.39|2583.82|2580.82|2582.44|2579.44|0
1750949700000|2025-06-26 14:55:00|2583.32|2580.32|2582.85|2579.85|2584.04|2581.04|2582.53|2579.53|0
1750950000000|2025-06-26 15:00:00|2582.83|2579.83|2586.87|2583.87|2586.9|2583.9|2582.81|2579.81|0
1750950300000|2025-06-26 15:05:00|2586.91|2583.91|2586.33|2583.33|2587.03|2584.03|2585.07|2582.07|0
1750950600000|2025-06-26 15:10:00|2586.28|2583.28|2588.86|2585.86|2589.59|2586.59|2586.23|2583.23|0
1750950900000|2025-06-26 15:15:00|2588.81|2585.81|2590.21|2587.21|2591.66|2588.66|2588.81|2585.81|0
1750951200000|2025-06-26 15:20:00|2590.24|2587.24|2589.49|2586.49|2591.03|2588.03|2589.29|2586.29|0
1750951500000|2025-06-26 15:25:00|2589.47|2586.47|2579.95|2576.95|2589.56|2586.56|2579.81|2576.81|0
1750951800000|2025-06-26 15:30:00|2579.98|2576.98|2581.36|2578.36|2581.38|2578.38|2578.17|2575.17|0
1750952100000|2025-06-26 15:35:00|2581.31|2578.31|2584.16|2581.16|2585.39|2582.39|2581.24|2578.24|0
1750952400000|2025-06-26 15:40:00|2584.19|2581.19|2585.7|2582.7|2586.48|2583.48|2584.19|2581.19|0
1750952700000|2025-06-26 15:45:00|2585.58|2582.58|2584.47|2581.47|2588.02|2585.02|2584.37|2581.37|0
1750953000000|2025-06-26 15:50:00|2584.4|2581.4|2588.82|2585.82|2588.82|2585.82|2583.53|2580.53|0
1750953300000|2025-06-26 15:55:00|2588.81|2585.81|2589|2586|2589.4|2586.4|2587.9|2584.9|0
1750953600000|2025-06-26 16:00:00|2589.02|2586.02|2593.59|2590.59|2593.92|2590.92|2589.02|2586.02|0
1750953900000|2025-06-26 16:05:00|2593.54|2590.54|2592.37|2589.37|2593.64|2590.64|2591.83|2588.83|0
1750954200000|2025-06-26 16:10:00|2592.29|2589.29|2591|2588|2592.48|2589.48|2590.86|2587.86|0
1750954500000|2025-06-26 16:15:00|2590.99|2587.99|2588.63|2585.63|2590.99|2587.99|2588.18|2585.18|0
1750954800000|2025-06-26 16:20:00|2588.66|2585.66|2589.5|2586.5|2589.84|2586.84|2588.47|2585.47|0
1750955100000|2025-06-26 16:25:00|2589.53|2586.53|2589.49|2586.49|2590.18|2587.18|2589.09|2586.09|0
1750955400000|2025-06-26 16:30:00|2589.48|2586.48|2587.48|2584.48|2589.48|2586.48|2587.48|2584.48|0
1750955700000|2025-06-26 16:35:00|2587.38|2584.38|2586.34|2583.34|2587.66|2584.66|2584.29|2581.29|0
1750956000000|2025-06-26 16:40:00|2586.33|2583.33|2586.04|2583.04|2587.02|2584.02|2585.91|2582.91|0
1750956300000|2025-06-26 16:45:00|2585.96|2582.96|2585.51|2582.51|2586.28|2583.28|2585.21|2582.21|0
1750956600000|2025-06-26 16:50:00|2585.54|2582.54|2584.69|2581.69|2585.88|2582.88|2584.15|2581.15|0
1750956900000|2025-06-26 16:55:00|2584.71|2581.71|2585.49|2582.49|2585.49|2582.49|2584.02|2581.02|0
1750957200000|2025-06-26 17:00:00|2585.58|2582.58|2587.96|2584.96|2588.02|2585.02|2584.63|2581.63|0
1750957500000|2025-06-26 17:05:00|2587.98|2584.98|2588.26|2585.26|2588.52|2585.52|2587.39|2584.39|0
1750957800000|2025-06-26 17:10:00|2588.28|2585.28|2587.52|2584.52|2589.3|2586.3|2587.44|2584.44|0
1750958100000|2025-06-26 17:15:00|2587.58|2584.58|2588.62|2585.62|2589.47|2586.47|2587.58|2584.58|0
1750958400000|2025-06-26 17:20:00|2588.63|2585.63|2588.94|2585.94|2590.09|2587.09|2588.59|2585.59|0
1750958700000|2025-06-26 17:25:00|2588.91|2585.91|2588.23|2585.23|2589.86|2586.86|2587.91|2584.91|0
1750959000000|2025-06-26 17:30:00|2588.25|2585.25|2587.34|2584.34|2588.86|2585.86|2587.29|2584.29|0
1750959300000|2025-06-26 17:35:00|2587.33|2584.33|2587.74|2584.74|2587.87|2584.87|2586.69|2583.69|0
1750959600000|2025-06-26 17:40:00|2587.78|2584.78|2587.27|2584.27|2588.69|2585.69|2586.85|2583.85|0
1750959900000|2025-06-26 17:45:00|2587.35|2584.35|2586.17|2583.17|2587.64|2584.64|2585.84|2582.84|0
1750960200000|2025-06-26 17:50:00|2586.16|2583.16|2584.78|2581.78|2586.57|2583.57|2584.37|2581.37|0
1750960500000|2025-06-26 17:55:00|2584.73|2581.73|2583.49|2580.49|2584.94|2581.94|2583.41|2580.41|0
1750960800000|2025-06-26 18:00:00|2583.53|2580.53|2582.89|2579.89|2583.78|2580.78|2582.54|2579.54|0
1750961100000|2025-06-26 18:05:00|2582.71|2579.71|2586.27|2583.27|2586.28|2583.28|2582.27|2579.27|0
1750961400000|2025-06-26 18:10:00|2586.24|2583.24|2586.91|2583.91|2587|2584|2584.91|2581.91|0
1750961700000|2025-06-26 18:15:00|2586.92|2583.92|2586.4|2583.4|2587|2584|2586.27|2583.27|0
1750962000000|2025-06-26 18:20:00|2586.44|2583.44|2587.77|2584.77|2587.83|2584.83|2586.36|2583.36|0
1750962300000|2025-06-26 18:25:00|2587.78|2584.78|2586.19|2583.19|2587.78|2584.78|2585.85|2582.85|0
1750962600000|2025-06-26 18:30:00|2586.13|2583.13|2585.2|2582.2|2586.13|2583.13|2584.97|2581.97|0
1750962900000|2025-06-26 18:35:00|2585.19|2582.19|2584.21|2581.21|2585.36|2582.36|2583.97|2580.97|0
1750963200000|2025-06-26 18:40:00|2584.25|2581.25|2584.77|2581.77|2585.61|2582.61|2583.54|2580.54|0
1750963500000|2025-06-26 18:45:00|2584.67|2581.67|2585.42|2582.42|2586.77|2583.77|2584.67|2581.67|0
1750963800000|2025-06-26 18:50:00|2585.45|2582.45|2586.57|2583.57|2586.86|2583.86|2585.43|2582.43|0
1750964100000|2025-06-26 18:55:00|2586.55|2583.55|2586.23|2583.23|2586.79|2583.79|2585.39|2582.39|0
1750964400000|2025-06-26 19:00:00|2586.2|2583.2|2587.95|2584.95|2588.85|2585.85|2585.91|2582.91|0
1750964700000|2025-06-26 19:05:00|2588|2585|2586.34|2583.34|2588|2585|2585.4|2582.4|0
1750965000000|2025-06-26 19:10:00|2586.27|2583.27|2586.95|2583.95|2587.24|2584.24|2586.24|2583.24|0
1750965300000|2025-06-26 19:15:00|2586.92|2583.92|2586.65|2583.65|2586.92|2583.92|2585.25|2582.25|0
1750965600000|2025-06-26 19:20:00|2586.66|2583.66|2587.23|2584.23|2587.31|2584.31|2586.39|2583.39|0
1750965900000|2025-06-26 19:25:00|2587.22|2584.22|2586.22|2583.22|2587.61|2584.61|2585.91|2582.91|0
1750966200000|2025-06-26 19:30:00|2586.21|2583.21|2586.56|2583.56|2587.61|2584.61|2585.39|2582.39|0
1750966500000|2025-06-26 19:35:00|2586.54|2583.54|2583.63|2580.63|2586.9|2583.9|2583.5|2580.5|0
1750966800000|2025-06-26 19:40:00|2583.6|2580.6|2582.66|2579.66|2584.29|2581.29|2582.14|2579.14|0
1750967100000|2025-06-26 19:45:00|2582.68|2579.68|2583.08|2580.08|2584.1|2581.1|2582.6|2579.6|0
1750967400000|2025-06-26 19:50:00|2583.1|2580.1|2587.63|2584.63|2588.26|2585.26|2582.69|2579.69|0
1750967700000|2025-06-26 19:55:00|2587.61|2584.61|2586.13|2583.13|2588.11|2585.11|2585.87|2582.87|0
1751031000000|2025-06-27 13:30:00|2585.68|2582.68|2589.17|2586.17|2589.17|2586.17|2584.01|2581.01|0
1751031300000|2025-06-27 13:35:00|2589.16|2586.16|2593.33|2590.33|2595.24|2592.24|2584.13|2581.13|0
1751031600000|2025-06-27 13:40:00|2593.26|2590.26|2591.96|2588.96|2594.71|2591.71|2588.72|2585.72|0
1751031900000|2025-06-27 13:45:00|2591.83|2588.83|2583.46|2580.46|2591.9|2588.9|2583.38|2580.38|0
1751032200000|2025-06-27 13:50:00|2583.58|2580.58|2583.42|2580.42|2585.65|2582.65|2582.39|2579.39|0
1751032500000|2025-06-27 13:55:00|2583.33|2580.33|2587.32|2584.32|2588.26|2585.26|2583.18|2580.18|0
1751032800000|2025-06-27 14:00:00|2587.41|2584.41|2590.81|2587.81|2592.86|2589.86|2587.41|2584.41|0
1751033100000|2025-06-27 14:05:00|2590.82|2587.82|2598.41|2595.41|2598.46|2595.46|2590.59|2587.59|0
1751033400000|2025-06-27 14:10:00|2597.39|2594.39|2598.51|2595.51|2600.58|2597.58|2596.86|2593.86|0
1751033700000|2025-06-27 14:15:00|2598.58|2595.58|2599.5|2596.5|2600.75|2597.75|2598.51|2595.51|0
1751034000000|2025-06-27 14:20:00|2599.49|2596.49|2597.49|2594.49|2602.84|2599.84|2597.49|2594.49|0
1751034300000|2025-06-27 14:25:00|2597.35|2594.35|2597.75|2594.75|2597.85|2594.85|2593.83|2590.83|0
1751034600000|2025-06-27 14:30:00|2597.86|2594.86|2595.36|2592.36|2597.95|2594.95|2593.47|2590.47|0
1751034900000|2025-06-27 14:35:00|2595.27|2592.27|2599.1|2596.1|2600.68|2597.68|2594.58|2591.58|0
1751035200000|2025-06-27 14:40:00|2598.9|2595.9|2603.1|2600.1|2603.1|2600.1|2598.28|2595.28|0
1751035500000|2025-06-27 14:45:00|2603.09|2600.09|2603.45|2600.45|2604.02|2601.02|2601.37|2598.37|0
1751035800000|2025-06-27 14:50:00|2603.41|2600.41|2598.76|2595.76|2603.41|2600.41|2597.19|2594.19|0
1751036100000|2025-06-27 14:55:00|2598.59|2595.59|2593.76|2590.76|2599.18|2596.18|2593.76|2590.76|0
1751036400000|2025-06-27 15:00:00|2593.87|2590.87|2596.28|2593.28|2596.65|2593.65|2591.75|2588.75|0
1751036700000|2025-06-27 15:05:00|2596.2|2593.2|2597.34|2594.34|2598.87|2595.87|2595.24|2592.24|0
1751037000000|2025-06-27 15:10:00|2597.53|2594.53|2599.75|2596.75|2601.18|2598.18|2597.53|2594.53|0
1751037300000|2025-06-27 15:15:00|2599.64|2596.64|2598.84|2595.84|2600.47|2597.47|2595.96|2592.96|0
1751037600000|2025-06-27 15:20:00|2598.88|2595.88|2602.76|2599.76|2604.39|2601.39|2598.88|2595.88|0
1751037900000|2025-06-27 15:25:00|2602.81|2599.81|2601.47|2598.47|2603.42|2600.42|2600.55|2597.55|0
1751038200000|2025-06-27 15:30:00|2601.49|2598.49|2604.2|2601.2|2604.2|2601.2|2600.88|2597.88|0
1751038500000|2025-06-27 15:35:00|2604.24|2601.24|2604.77|2601.77|2605.09|2602.09|2602.86|2599.86|0
1751038800000|2025-06-27 15:40:00|2604.88|2601.88|2607.09|2604.09|2607.31|2604.31|2604.14|2601.14|0
1751039100000|2025-06-27 15:45:00|2607.04|2604.04|2607.16|2604.16|2607.29|2604.29|2605.03|2602.03|0
1751039400000|2025-06-27 15:50:00|2607.13|2604.13|2605.89|2602.89|2607.18|2604.18|2605.23|2602.23|0
1751039700000|2025-06-27 15:55:00|2605.98|2602.98|2604.83|2601.83|2606.39|2603.39|2604.67|2601.67|0
1751040000000|2025-06-27 16:00:00|2604.82|2601.82|2603.84|2600.84|2604.82|2601.82|2603.59|2600.59|0
1751040300000|2025-06-27 16:05:00|2603.86|2600.86|2605.58|2602.58|2605.9|2602.9|2603.77|2600.77|0
1751040600000|2025-06-27 16:10:00|2605.67|2602.67|2605.73|2602.73|2606.37|2603.37|2605.34|2602.34|0
1751040900000|2025-06-27 16:15:00|2605.72|2602.72|2602.91|2599.91|2605.73|2602.73|2602.78|2599.78|0
1751041200000|2025-06-27 16:20:00|2602.97|2599.97|2602.09|2599.09|2603.61|2600.61|2601.78|2598.78|0
1751041500000|2025-06-27 16:25:00|2602.15|2599.15|2604.52|2601.52|2605.43|2602.43|2602.15|2599.15|0
1751041800000|2025-06-27 16:30:00|2604.35|2601.35|2603.82|2600.82|2604.56|2601.56|2602.42|2599.42|0
1751042100000|2025-06-27 16:35:00|2603.85|2600.85|2602.37|2599.37|2603.85|2600.85|2602.02|2599.02|0
1751042400000|2025-06-27 16:40:00|2602.38|2599.38|2600.26|2597.26|2602.42|2599.42|2599.81|2596.81|0
1751042700000|2025-06-27 16:45:00|2600.22|2597.22|2598.77|2595.77|2600.47|2597.47|2598.03|2595.03|0
1751043000000|2025-06-27 16:50:00|2598.78|2595.78|2599.24|2596.24|2599.86|2596.86|2598.05|2595.05|0
1751043300000|2025-06-27 16:55:00|2599.25|2596.25|2601.05|2598.05|2601.11|2598.11|2598.93|2595.93|0
1751043600000|2025-06-27 17:00:00|2600.99|2597.99|2601.12|2598.12|2601.25|2598.25|2599.27|2596.27|0
1751043900000|2025-06-27 17:05:00|2601.14|2598.14|2601.28|2598.28|2601.55|2598.55|2599.81|2596.81|0
1751044200000|2025-06-27 17:10:00|2601.31|2598.31|2604.08|2601.08|2604.43|2601.43|2601.07|2598.07|0
1751044500000|2025-06-27 17:15:00|2604.1|2601.1|2604|2601|2604.71|2601.71|2603.47|2600.47|0
1751044800000|2025-06-27 17:20:00|2604.03|2601.03|2603.41|2600.41|2604.46|2601.46|2602.83|2599.83|0
1751045100000|2025-06-27 17:25:00|2603.43|2600.43|2603.1|2600.1|2604.33|2601.33|2602.64|2599.64|0
1751045400000|2025-06-27 17:30:00|2603.12|2600.12|2604.13|2601.13|2604.23|2601.23|2602.74|2599.74|0
1751045700000|2025-06-27 17:35:00|2604.1|2601.1|2603.66|2600.66|2604.14|2601.14|2602.34|2599.34|0
1751046000000|2025-06-27 17:40:00|2603.61|2600.61|2602.82|2599.82|2606.03|2603.03|2601.68|2598.68|0
1751046300000|2025-06-27 17:45:00|2602.79|2599.79|2594.64|2591.64|2602.79|2599.79|2594.32|2591.32|0
1751046600000|2025-06-27 17:50:00|2594.66|2591.66|2592.68|2589.68|2594.75|2591.75|2591.19|2588.19|0
1751046900000|2025-06-27 17:55:00|2592.56|2589.56|2594.11|2591.11|2594.52|2591.52|2588.97|2585.97|0
1751047200000|2025-06-27 18:00:00|2594.09|2591.09|2593.95|2590.95|2594.88|2591.88|2591.86|2588.86|0
1751047500000|2025-06-27 18:05:00|2593.93|2590.93|2593.81|2590.81|2594.83|2591.83|2593.42|2590.42|0
1751047800000|2025-06-27 18:10:00|2593.78|2590.78|2590.09|2587.09|2593.94|2590.94|2589.76|2586.76|0
1751048100000|2025-06-27 18:15:00|2590.1|2587.1|2587.2|2584.2|2590.78|2587.78|2585.9|2582.9|0
1751048400000|2025-06-27 18:20:00|2587.18|2584.18|2586.27|2583.27|2587.31|2584.31|2583.67|2580.67|0
1751048700000|2025-06-27 18:25:00|2586.25|2583.25|2579.73|2576.73|2586.97|2583.97|2579.64|2576.64|0
1751049000000|2025-06-27 18:30:00|2579.76|2576.76|2579.12|2576.12|2580.27|2577.27|2577.52|2574.52|0
1751049300000|2025-06-27 18:35:00|2579.17|2576.17|2576.36|2573.36|2580.96|2577.96|2576.36|2573.36|0
1751049600000|2025-06-27 18:40:00|2576.39|2573.39|2573.09|2570.09|2576.39|2573.39|2568.88|2565.88|0
1751049900000|2025-06-27 18:45:00|2573.17|2570.17|2575.96|2572.96|2578.36|2575.36|2573.16|2570.16|0
1751050200000|2025-06-27 18:50:00|2575.78|2572.78|2571.22|2568.22|2575.78|2572.78|2571.1|2568.1|0
1751050500000|2025-06-27 18:55:00|2571.08|2568.08|2569.96|2566.96|2571.26|2568.26|2569.2|2566.2|0
1751050800000|2025-06-27 19:00:00|2570.05|2567.05|2576.79|2573.79|2577.19|2574.19|2569.55|2566.55|0
1751051100000|2025-06-27 19:05:00|2576.78|2573.78|2577.72|2574.72|2578.85|2575.85|2575.01|2572.01|0
1751051400000|2025-06-27 19:10:00|2577.84|2574.84|2581.34|2578.34|2581.34|2578.34|2577.84|2574.84|0
1751051700000|2025-06-27 19:15:00|2581.36|2578.36|2579.8|2576.8|2582.22|2579.22|2579.19|2576.19|0
1751052000000|2025-06-27 19:20:00|2579.76|2576.76|2582.1|2579.1|2582.1|2579.1|2579.52|2576.52|0
1751052300000|2025-06-27 19:25:00|2582.15|2579.15|2579.48|2576.48|2582.57|2579.57|2579.42|2576.42|0
1751052600000|2025-06-27 19:30:00|2579.5|2576.5|2582.49|2579.49|2582.62|2579.62|2579.49|2576.49|0
1751052900000|2025-06-27 19:35:00|2582.37|2579.37|2583.12|2580.12|2583.22|2580.22|2581.57|2578.57|0
1751053200000|2025-06-27 19:40:00|2583.11|2580.11|2585.83|2582.83|2585.88|2582.88|2583.06|2580.06|0
1751053500000|2025-06-27 19:45:00|2585.85|2582.85|2586.02|2583.02|2587.17|2584.17|2585.74|2582.74|0
1751053800000|2025-06-27 19:50:00|2586.01|2583.01|2579.22|2576.22|2586.11|2583.11|2579.01|2576.01|0
1751054100000|2025-06-27 19:55:00|2579.11|2576.11|2575.67|2572.67|2579.14|2576.14|2574.14|2571.14|0
1751290200000|2025-06-30 13:30:00|2599.58|2596.58|2595.71|2592.71|2599.58|2596.58|2595.09|2592.09|0
1751290500000|2025-06-30 13:35:00|2595.82|2592.82|2595.92|2592.92|2600.58|2597.58|2591.01|2588.01|0
1751290800000|2025-06-30 13:40:00|2595.73|2592.73|2594.44|2591.44|2597.62|2594.62|2593.03|2590.03|0
1751291100000|2025-06-30 13:45:00|2594.57|2591.57|2590.74|2587.74|2594.75|2591.75|2590.05|2587.05|0
1751291400000|2025-06-30 13:50:00|2591.15|2588.15|2592.36|2589.36|2594.13|2591.13|2588.96|2585.96|0
1751291700000|2025-06-30 13:55:00|2592.41|2589.41|2599.67|2596.67|2601.02|2598.02|2592.02|2589.02|0
1751292000000|2025-06-30 14:00:00|2599.61|2596.61|2605.28|2602.28|2605.39|2602.39|2599.61|2596.61|0
1751292300000|2025-06-30 14:05:00|2605.31|2602.31|2602.43|2599.43|2605.86|2602.86|2601.24|2598.24|0
1751292600000|2025-06-30 14:10:00|2602.26|2599.26|2601.77|2598.77|2604.32|2601.32|2601.14|2598.14|0
1751292900000|2025-06-30 14:15:00|2601.84|2598.84|2599.63|2596.63|2601.84|2598.84|2597.64|2594.64|0
1751293200000|2025-06-30 14:20:00|2599.52|2596.52|2596.81|2593.81|2599.66|2596.66|2594.95|2591.95|0
1751293500000|2025-06-30 14:25:00|2597.1|2594.1|2599.49|2596.49|2599.65|2596.65|2596.95|2593.95|0
1751293800000|2025-06-30 14:30:00|2599.35|2596.35|2597.91|2594.91|2602.5|2599.5|2597.63|2594.63|0
1751294100000|2025-06-30 14:35:00|2597.85|2594.85|2597.07|2594.07|2598.34|2595.34|2595.48|2592.48|0
1751294400000|2025-06-30 14:40:00|2597.14|2594.14|2599|2596|2599.39|2596.39|2596.93|2593.93|0
1751294700000|2025-06-30 14:45:00|2599.04|2596.04|2601.74|2598.74|2601.91|2598.91|2597.44|2594.44|0
1751295000000|2025-06-30 14:50:00|2601.65|2598.65|2601.75|2598.75|2602.35|2599.35|2600.8|2597.8|0
1751295300000|2025-06-30 14:55:00|2601.74|2598.74|2602.5|2599.5|2602.74|2599.74|2601.2|2598.2|0
1751295600000|2025-06-30 15:00:00|2602.53|2599.53|2600.85|2597.85|2603.46|2600.46|2599.34|2596.34|0
1751295900000|2025-06-30 15:05:00|2600.87|2597.87|2599.8|2596.8|2601.97|2598.97|2599.24|2596.24|0
1751296200000|2025-06-30 15:10:00|2599.78|2596.78|2597.24|2594.24|2600.05|2597.05|2597.09|2594.09|0
1751296500000|2025-06-30 15:15:00|2597.26|2594.26|2596.88|2593.88|2598.19|2595.19|2596.83|2593.83|0
1751296800000|2025-06-30 15:20:00|2596.82|2593.82|2599.08|2596.08|2599.16|2596.16|2596.6|2593.6|0
1751297100000|2025-06-30 15:25:00|2599.07|2596.07|2598.66|2595.66|2599.72|2596.72|2598.22|2595.22|0
1751297400000|2025-06-30 15:30:00|2598.65|2595.65|2601.17|2598.17|2601.44|2598.44|2597.96|2594.96|0
1751297700000|2025-06-30 15:35:00|2601.22|2598.22|2602.7|2599.7|2602.7|2599.7|2600.69|2597.69|0
1751298000000|2025-06-30 15:40:00|2602.71|2599.71|2604.35|2601.35|2604.35|2601.35|2602.03|2599.03|0
1751298300000|2025-06-30 15:45:00|2604.41|2601.41|2607.82|2604.82|2608.01|2605.01|2604.28|2601.28|0
1751298600000|2025-06-30 15:50:00|2607.78|2604.78|2607.25|2604.25|2608.73|2605.73|2607.25|2604.25|0
1751298900000|2025-06-30 15:55:00|2607.24|2604.24|2606.14|2603.14|2607.3|2604.3|2606.1|2603.1|0
1751299200000|2025-06-30 16:00:00|2606.17|2603.17|2607.71|2604.71|2608|2605|2606|2603|0
1751299500000|2025-06-30 16:05:00|2607.68|2604.68|2607.86|2604.86|2608.56|2605.56|2607.35|2604.35|0
1751299800000|2025-06-30 16:10:00|2607.88|2604.88|2606.35|2603.35|2607.92|2604.92|2606.33|2603.33|0
1751300100000|2025-06-30 16:15:00|2606.38|2603.38|2602.77|2599.77|2607.14|2604.14|2602.76|2599.76|0
1751300400000|2025-06-30 16:20:00|2602.79|2599.79|2603.28|2600.28|2604.86|2601.86|2602.79|2599.79|0
1751300700000|2025-06-30 16:25:00|2603.2|2600.2|2603.55|2600.55|2603.55|2600.55|2602.62|2599.62|0
1751301000000|2025-06-30 16:30:00|2603.59|2600.59|2605.22|2602.22|2605.38|2602.38|2603.27|2600.27|0
1751301300000|2025-06-30 16:35:00|2605.25|2602.25|2604.66|2601.66|2606.16|2603.16|2604.28|2601.28|0
1751301600000|2025-06-30 16:40:00|2604.56|2601.56|2603.5|2600.5|2605.47|2602.47|2603.5|2600.5|0
1751301900000|2025-06-30 16:45:00|2603.47|2600.47|2605.04|2602.04|2605.26|2602.26|2603.47|2600.47|0
1751302200000|2025-06-30 16:50:00|2604.99|2601.99|2604.2|2601.2|2605.09|2602.09|2603.94|2600.94|0
1751302500000|2025-06-30 16:55:00|2604.23|2601.23|2601.32|2598.32|2604.69|2601.69|2601.26|2598.26|0
1751302800000|2025-06-30 17:00:00|2601.31|2598.31|2599.96|2596.96|2602.27|2599.27|2599.07|2596.07|0
1751303100000|2025-06-30 17:05:00|2599.98|2596.98|2600.38|2597.38|2600.61|2597.61|2599.32|2596.32|0
1751303400000|2025-06-30 17:10:00|2600.41|2597.41|2599.2|2596.2|2601.03|2598.03|2598.96|2595.96|0
1751303700000|2025-06-30 17:15:00|2599.18|2596.18|2598.38|2595.38|2599.29|2596.29|2597.87|2594.87|0
1751304000000|2025-06-30 17:20:00|2598.37|2595.37|2598.58|2595.58|2599.03|2596.03|2597.81|2594.81|0
1751304300000|2025-06-30 17:25:00|2598.64|2595.64|2598.35|2595.35|2598.64|2595.64|2597.38|2594.38|0
1751304600000|2025-06-30 17:30:00|2598.44|2595.44|2596.53|2593.53|2598.44|2595.44|2595.86|2592.86|0
1751304900000|2025-06-30 17:35:00|2596.5|2593.5|2597.43|2594.43|2597.53|2594.53|2595.64|2592.64|0
1751305200000|2025-06-30 17:40:00|2597.45|2594.45|2597.27|2594.27|2597.69|2594.69|2596.61|2593.61|0
1751305500000|2025-06-30 17:45:00|2597.32|2594.32|2599.18|2596.18|2599.32|2596.32|2597.11|2594.11|0
1751305800000|2025-06-30 17:50:00|2599.2|2596.2|2600.16|2597.16|2600.32|2597.32|2599.14|2596.14|0
1751306100000|2025-06-30 17:55:00|2600.23|2597.23|2598.72|2595.72|2600.52|2597.52|2596.06|2593.06|0
1751306400000|2025-06-30 18:00:00|2598.83|2595.83|2598.62|2595.62|2599.52|2596.52|2598.37|2595.37|0
1751306700000|2025-06-30 18:05:00|2598.7|2595.7|2596.75|2593.75|2599.2|2596.2|2596.66|2593.66|0
1751307000000|2025-06-30 18:10:00|2596.7|2593.7|2594.89|2591.89|2596.78|2593.78|2594.71|2591.71|0
1751307300000|2025-06-30 18:15:00|2594.99|2591.99|2596.91|2593.91|2597.27|2594.27|2594.99|2591.99|0
1751307600000|2025-06-30 18:20:00|2596.87|2593.87|2597.23|2594.23|2597.55|2594.55|2596.82|2593.82|0
1751307900000|2025-06-30 18:25:00|2597.24|2594.24|2597.04|2594.04|2598.29|2595.29|2596.87|2593.87|0
1751308200000|2025-06-30 18:30:00|2597.31|2594.31|2594.56|2591.56|2597.35|2594.35|2594|2591|0
1751308500000|2025-06-30 18:35:00|2594.54|2591.54|2592.57|2589.57|2594.7|2591.7|2592.4|2589.4|0
1751308800000|2025-06-30 18:40:00|2592.62|2589.62|2591.76|2588.76|2592.7|2589.7|2590.58|2587.58|0
1751309100000|2025-06-30 18:45:00|2591.8|2588.8|2592.53|2589.53|2593.78|2590.78|2591.77|2588.77|0
1751309400000|2025-06-30 18:50:00|2592.54|2589.54|2594.45|2591.45|2594.54|2591.54|2592.35|2589.35|0
1751309700000|2025-06-30 18:55:00|2594.48|2591.48|2595.92|2592.92|2597.04|2594.04|2594.48|2591.48|0
1751310000000|2025-06-30 19:00:00|2595.95|2592.95|2597.41|2594.41|2597.46|2594.46|2595.95|2592.95|0
1751310300000|2025-06-30 19:05:00|2597.44|2594.44|2595.34|2592.34|2597.44|2594.44|2595.34|2592.34|0
1751310600000|2025-06-30 19:10:00|2595.32|2592.32|2595.01|2592.01|2595.37|2592.37|2594.22|2591.22|0
1751310900000|2025-06-30 19:15:00|2594.97|2591.97|2592.93|2589.93|2594.97|2591.97|2592.65|2589.65|0
1751311200000|2025-06-30 19:20:00|2592.9|2589.9|2594.91|2591.91|2595.95|2592.95|2592.89|2589.89|0
1751311500000|2025-06-30 19:25:00|2594.88|2591.88|2592.89|2589.89|2595.78|2592.78|2592.84|2589.84|0
1751311800000|2025-06-30 19:30:00|2592.99|2589.99|2592.62|2589.62|2593.26|2590.26|2590.78|2587.78|0
1751312100000|2025-06-30 19:35:00|2592.66|2589.66|2594.06|2591.06|2594.39|2591.39|2592.49|2589.49|0
1751312400000|2025-06-30 19:40:00|2594.07|2591.07|2595.06|2592.06|2596.52|2593.52|2593.74|2590.74|0
1751312700000|2025-06-30 19:45:00|2595.05|2592.05|2594.7|2591.7|2595.55|2592.55|2593.87|2590.87|0
1751313000000|2025-06-30 19:50:00|2594.74|2591.74|2601.61|2598.61|2601.79|2598.79|2593.35|2590.35|0
1751313300000|2025-06-30 19:55:00|2601.58|2598.58|2598.3|2595.3|2601.66|2598.66|2598.3|2595.3|0
1751376600000|2025-07-01 13:30:00|2591.11|2588.11|2589.24|2586.24|2593.5|2590.5|2588.96|2585.96|0
1751376900000|2025-07-01 13:35:00|2588.96|2585.96|2590.19|2587.19|2592.56|2589.56|2588.96|2585.96|0
1751377200000|2025-07-01 13:40:00|2590.32|2587.32|2583.09|2580.09|2591.78|2588.78|2581.92|2578.92|0
1751377500000|2025-07-01 13:45:00|2583.3|2580.3|2587.77|2584.77|2588.01|2585.01|2582.36|2579.36|0
1751377800000|2025-07-01 13:50:00|2587.8|2584.8|2588.24|2585.24|2590.16|2587.16|2586.53|2583.53|0
1751378100000|2025-07-01 13:55:00|2588.22|2585.22|2585.45|2582.45|2588.83|2585.83|2584.55|2581.55|0
1751378400000|2025-07-01 14:00:00|2585.43|2582.43|2584.09|2581.09|2587.54|2584.54|2582.89|2579.89|0
1751378700000|2025-07-01 14:05:00|2584.07|2581.07|2583.18|2580.18|2586.11|2583.11|2583.18|2580.18|0
1751379000000|2025-07-01 14:10:00|2583.16|2580.16|2581.82|2578.82|2583.2|2580.2|2578.87|2575.87|0
1751379300000|2025-07-01 14:15:00|2581.71|2578.71|2580.72|2577.72|2584.55|2581.55|2580.08|2577.08|0
1751379600000|2025-07-01 14:20:00|2580.76|2577.76|2570.77|2567.77|2580.76|2577.76|2569.25|2566.25|0
1751379900000|2025-07-01 14:25:00|2570.8|2567.8|2560.27|2557.27|2571.47|2568.47|2559.18|2556.18|0
1751380200000|2025-07-01 14:30:00|2560.2|2557.2|2553.8|2550.8|2562.22|2559.22|2553.26|2550.26|0
1751380500000|2025-07-01 14:35:00|2553.58|2550.58|2542.69|2539.69|2554.71|2551.71|2542.38|2539.38|0
1751380800000|2025-07-01 14:40:00|2542.71|2539.71|2539.38|2536.38|2543.16|2540.16|2538.88|2535.88|0
1751381100000|2025-07-01 14:45:00|2539.46|2536.46|2536.2|2533.2|2539.47|2536.47|2532.01|2529.01|0
1751381400000|2025-07-01 14:50:00|2536.56|2533.56|2537.16|2534.16|2540.33|2537.33|2535.03|2532.03|0
1751381700000|2025-07-01 14:55:00|2536.93|2533.93|2533.17|2530.17|2537.93|2534.93|2532.25|2529.25|0
1751382000000|2025-07-01 15:00:00|2532.78|2529.78|2536.92|2533.92|2537.2|2534.2|2532.53|2529.53|0
1751382300000|2025-07-01 15:05:00|2536.98|2533.98|2513.23|2510.23|2537.34|2534.34|2512.03|2509.03|0
1751382600000|2025-07-01 15:10:00|2513.14|2510.14|2506.86|2503.86|2513.53|2510.53|2506.16|2503.16|0
1751382900000|2025-07-01 15:15:00|2506.94|2503.94|2516.59|2513.59|2516.81|2513.81|2506.79|2503.79|0
1751383200000|2025-07-01 15:20:00|2516.67|2513.67|2521.85|2518.85|2521.85|2518.85|2516.67|2513.67|0
1751383500000|2025-07-01 15:25:00|2521.88|2518.88|2529.52|2526.52|2529.52|2526.52|2521.49|2518.49|0
1751383800000|2025-07-01 15:30:00|2529.51|2526.51|2532.33|2529.33|2532.33|2529.33|2528.61|2525.61|0
1751384100000|2025-07-01 15:35:00|2532.4|2529.4|2525.46|2522.46|2532.51|2529.51|2525.28|2522.28|0
1751384400000|2025-07-01 15:40:00|2525.48|2522.48|2520.37|2517.37|2525.49|2522.49|2518.96|2515.96|0
1751384700000|2025-07-01 15:45:00|2520.33|2517.33|2516.91|2513.91|2522.03|2519.03|2516.67|2513.67|0
1751385000000|2025-07-01 15:50:00|2516.93|2513.93|2522.61|2519.61|2522.78|2519.78|2516.74|2513.74|0
1751385300000|2025-07-01 15:55:00|2522.8|2519.8|2526.14|2523.14|2526.3|2523.3|2522.8|2519.8|0
1751385600000|2025-07-01 16:00:00|2526.13|2523.13|2524.63|2521.63|2527.65|2524.65|2524.14|2521.14|0
1751385900000|2025-07-01 16:05:00|2524.45|2521.45|2525.58|2522.58|2526.21|2523.21|2523.51|2520.51|0
1751386200000|2025-07-01 16:10:00|2525.56|2522.56|2534.26|2531.26|2534.38|2531.38|2525.56|2522.56|0
1751386500000|2025-07-01 16:15:00|2534.25|2531.25|2535.15|2532.15|2536.83|2533.83|2533.24|2530.24|0
1751386800000|2025-07-01 16:20:00|2535.11|2532.11|2534.09|2531.09|2536.09|2533.09|2532.89|2529.89|0
1751387100000|2025-07-01 16:25:00|2534.12|2531.12|2534.57|2531.57|2535.17|2532.17|2533.47|2530.47|0
1751387400000|2025-07-01 16:30:00|2534.6|2531.6|2537.93|2534.93|2537.93|2534.93|2533.32|2530.32|0
1751387700000|2025-07-01 16:35:00|2537.94|2534.94|2540.12|2537.12|2540.88|2537.88|2537.84|2534.84|0
1751388000000|2025-07-01 16:40:00|2540.35|2537.35|2541.74|2538.74|2542.61|2539.61|2540.25|2537.25|0
1751388300000|2025-07-01 16:45:00|2541.75|2538.75|2544.33|2541.33|2545.27|2542.27|2541.24|2538.24|0
1751388600000|2025-07-01 16:50:00|2543.88|2540.88|2548.49|2545.49|2548.97|2545.97|2543.1|2540.1|0
1751388900000|2025-07-01 16:55:00|2548.52|2545.52|2544.38|2541.38|2549.75|2546.75|2544.02|2541.02|0
1751389200000|2025-07-01 17:00:00|2544.31|2541.31|2548.56|2545.56|2549.36|2546.36|2543.98|2540.98|0
1751389500000|2025-07-01 17:05:00|2548.71|2545.71|2549.58|2546.58|2552.01|2549.01|2548.61|2545.61|0
1751389800000|2025-07-01 17:10:00|2549.74|2546.74|2549.9|2546.9|2551.69|2548.69|2549.66|2546.66|0
1751390100000|2025-07-01 17:15:00|2549.94|2546.94|2549.42|2546.42|2550.15|2547.15|2548.51|2545.51|0
1751390400000|2025-07-01 17:20:00|2549.4|2546.4|2549.95|2546.95|2551.01|2548.01|2549.37|2546.37|0
1751390700000|2025-07-01 17:25:00|2549.93|2546.93|2549.62|2546.62|2550.81|2547.81|2548.75|2545.75|0
1751391000000|2025-07-01 17:30:00|2549.49|2546.49|2548.44|2545.44|2550.09|2547.09|2547.91|2544.91|0
1751391300000|2025-07-01 17:35:00|2548.4|2545.4|2546.15|2543.15|2548.52|2545.52|2545.96|2542.96|0
1751391600000|2025-07-01 17:40:00|2546.08|2543.08|2548.02|2545.02|2548.13|2545.13|2545.78|2542.78|0
1751391900000|2025-07-01 17:45:00|2548.26|2545.26|2549.42|2546.42|2549.61|2546.61|2547.04|2544.04|0
1751392200000|2025-07-01 17:50:00|2549.43|2546.43|2552.26|2549.26|2555.25|2552.25|2549.35|2546.35|0
1751392500000|2025-07-01 17:55:00|2552.22|2549.22|2551.08|2548.08|2552.22|2549.22|2550.43|2547.43|0
1751392800000|2025-07-01 18:00:00|2551.09|2548.09|2552.48|2549.48|2552.57|2549.57|2550.64|2547.64|0
1751393100000|2025-07-01 18:05:00|2552.54|2549.54|2551.26|2548.26|2552.63|2549.63|2551.25|2548.25|0
1751393400000|2025-07-01 18:10:00|2551.25|2548.25|2549.68|2546.68|2551.27|2548.27|2549.53|2546.53|0
1751393700000|2025-07-01 18:15:00|2549.69|2546.69|2548.52|2545.52|2550.34|2547.34|2548.45|2545.45|0
1751394000000|2025-07-01 18:20:00|2548.55|2545.55|2545.96|2542.96|2548.67|2545.67|2545.69|2542.69|0
1751394300000|2025-07-01 18:25:00|2545.94|2542.94|2544.26|2541.26|2546.02|2543.02|2544.06|2541.06|0
1751394600000|2025-07-01 18:30:00|2544.24|2541.24|2547.37|2544.37|2547.59|2544.59|2544.17|2541.17|0
1751394900000|2025-07-01 18:35:00|2547.52|2544.52|2546.31|2543.31|2548.04|2545.04|2545.93|2542.93|0
1751395200000|2025-07-01 18:40:00|2546.32|2543.32|2547.62|2544.62|2547.82|2544.82|2545.62|2542.62|0
1751395500000|2025-07-01 18:45:00|2547.6|2544.6|2546.37|2543.37|2547.78|2544.78|2546.32|2543.32|0
1751395800000|2025-07-01 18:50:00|2546.42|2543.42|2544.17|2541.17|2546.49|2543.49|2543.9|2540.9|0
1751396100000|2025-07-01 18:55:00|2544.13|2541.13|2537.91|2534.91|2544.44|2541.44|2537.91|2534.91|0
1751396400000|2025-07-01 19:00:00|2537.99|2534.99|2534.24|2531.24|2537.99|2534.99|2528.57|2525.57|0
1751396700000|2025-07-01 19:05:00|2534.22|2531.22|2530.66|2527.66|2534.51|2531.51|2530.11|2527.11|0
1751397000000|2025-07-01 19:10:00|2530.68|2527.68|2532.99|2529.99|2533.15|2530.15|2530.01|2527.01|0
1751397300000|2025-07-01 19:15:00|2533.92|2530.92|2538.06|2535.06|2538.06|2535.06|2533.77|2530.77|0
1751397600000|2025-07-01 19:20:00|2538.03|2535.03|2540.02|2537.02|2540.04|2537.04|2537.78|2534.78|0
1751397900000|2025-07-01 19:25:00|2539.99|2536.99|2541|2538|2541.58|2538.58|2539.99|2536.99|0
1751398200000|2025-07-01 19:30:00|2541.02|2538.02|2537.57|2534.57|2541.6|2538.6|2537.57|2534.57|0
1751398500000|2025-07-01 19:35:00|2537.53|2534.53|2539.04|2536.04|2539.08|2536.08|2535.99|2532.99|0
1751398800000|2025-07-01 19:40:00|2538.87|2535.87|2540.62|2537.62|2540.63|2537.63|2538.18|2535.18|0
1751399100000|2025-07-01 19:45:00|2540.57|2537.57|2545.24|2542.24|2545.32|2542.32|2540.57|2537.57|0
1751399400000|2025-07-01 19:50:00|2545.16|2542.16|2546.82|2543.82|2547.4|2544.4|2542.77|2539.77|0
1751399700000|2025-07-01 19:55:00|2546.74|2543.74|2542.33|2539.33|2546.78|2543.78|2542.33|2539.33|0
1751463000000|2025-07-02 13:30:00|2546.09|2543.09|2546.54|2543.54|2547.79|2544.79|2546.09|2543.09|0
1751463300000|2025-07-02 13:35:00|2546.83|2543.83|2550.5|2547.5|2550.81|2547.81|2544.79|2541.79|0
1751463600000|2025-07-02 13:40:00|2550.49|2547.49|2549.29|2546.29|2550.54|2547.54|2544.79|2541.79|0
1751463900000|2025-07-02 13:45:00|2549.27|2546.27|2558.04|2555.04|2560.4|2557.4|2549.15|2546.15|0
1751464200000|2025-07-02 13:50:00|2557.97|2554.97|2558.2|2555.2|2558.71|2555.71|2555.1|2552.1|0
1751464500000|2025-07-02 13:55:00|2558.1|2555.1|2556.57|2553.57|2558.48|2555.48|2555.35|2552.35|0
1751464800000|2025-07-02 14:00:00|2556.38|2553.38|2560.74|2557.74|2561.41|2558.41|2555.55|2552.55|0
1751465100000|2025-07-02 14:05:00|2560.79|2557.79|2562.06|2559.06|2562.25|2559.25|2559.36|2556.36|0
1751465400000|2025-07-02 14:10:00|2561.99|2558.99|2563.87|2560.87|2565.11|2562.11|2561.99|2558.99|0
1751465700000|2025-07-02 14:15:00|2563.81|2560.81|2564.17|2561.17|2566.08|2563.08|2563.1|2560.1|0
1751466000000|2025-07-02 14:20:00|2564.23|2561.23|2566.64|2563.64|2567.59|2564.59|2562.09|2559.09|0
1751466300000|2025-07-02 14:25:00|2566.67|2563.67|2570.58|2567.58|2571.45|2568.45|2566.18|2563.18|0
1751466600000|2025-07-02 14:30:00|2570.59|2567.59|2576.46|2573.46|2576.46|2573.46|2570.5|2567.5|0
1751466900000|2025-07-02 14:35:00|2576.49|2573.49|2577.85|2574.85|2579.69|2576.69|2575.8|2572.8|0
1751467200000|2025-07-02 14:40:00|2577.76|2574.76|2573.69|2570.69|2578.86|2575.86|2573.41|2570.41|0
1751467500000|2025-07-02 14:45:00|2573.55|2570.55|2578.95|2575.95|2579.59|2576.59|2573.25|2570.25|0
1751467800000|2025-07-02 14:50:00|2578.97|2575.97|2579.19|2576.19|2580.48|2577.48|2578|2575|0
1751468100000|2025-07-02 14:55:00|2579.22|2576.22|2580.04|2577.04|2580.45|2577.45|2577.8|2574.8|0
1751468400000|2025-07-02 15:00:00|2580.29|2577.29|2583.07|2580.07|2583.52|2580.52|2580.29|2577.29|0
1751468700000|2025-07-02 15:05:00|2583.16|2580.16|2585.2|2582.2|2586.63|2583.63|2583.11|2580.11|0
1751469000000|2025-07-02 15:10:00|2585.08|2582.08|2575.68|2572.68|2585.15|2582.15|2575.68|2572.68|0
1751469300000|2025-07-02 15:15:00|2575.87|2572.87|2575.63|2572.63|2577.39|2574.39|2575.54|2572.54|0
1751469600000|2025-07-02 15:20:00|2575.62|2572.62|2570.87|2567.87|2575.79|2572.79|2570.82|2567.82|0
1751469900000|2025-07-02 15:25:00|2570.74|2567.74|2569.86|2566.86|2571.6|2568.6|2568.55|2565.55|0
1751470200000|2025-07-02 15:30:00|2569.84|2566.84|2572.79|2569.79|2572.87|2569.87|2569.84|2566.84|0
1751470500000|2025-07-02 15:35:00|2572.75|2569.75|2571.2|2568.2|2573.63|2570.63|2571.04|2568.04|0
1751470800000|2025-07-02 15:40:00|2571.18|2568.18|2569.29|2566.29|2571.27|2568.27|2569|2566|0
1751471100000|2025-07-02 15:45:00|2569.26|2566.26|2572.48|2569.48|2572.93|2569.93|2568.3|2565.3|0
1751471400000|2025-07-02 15:50:00|2572.54|2569.54|2571.66|2568.66|2573.16|2570.16|2571.4|2568.4|0
1751471700000|2025-07-02 15:55:00|2571.62|2568.62|2573.21|2570.21|2573.31|2570.31|2571.27|2568.27|0
1751472000000|2025-07-02 16:00:00|2573.19|2570.19|2573.91|2570.91|2575.23|2572.23|2572.78|2569.78|0
1751472300000|2025-07-02 16:05:00|2573.88|2570.88|2575.08|2572.08|2575.16|2572.16|2573.46|2570.46|0
1751472600000|2025-07-02 16:10:00|2575.14|2572.14|2574.66|2571.66|2575.46|2572.46|2573.78|2570.78|0
1751472900000|2025-07-02 16:15:00|2574.54|2571.54|2577.64|2574.64|2577.64|2574.64|2574.47|2571.47|0
1751473200000|2025-07-02 16:20:00|2577.67|2574.67|2580.26|2577.26|2580.32|2577.32|2577.66|2574.66|0
1751473500000|2025-07-02 16:25:00|2580.39|2577.39|2571.87|2568.87|2580.86|2577.86|2571.38|2568.38|0
1751473800000|2025-07-02 16:30:00|2571.46|2568.46|2575.44|2572.44|2575.88|2572.88|2568.18|2565.18|0
1751474100000|2025-07-02 16:35:00|2575.32|2572.32|2578.97|2575.97|2579.3|2576.3|2575.32|2572.32|0
1751474400000|2025-07-02 16:40:00|2579.16|2576.16|2576.65|2573.65|2579.28|2576.28|2576.61|2573.61|0
1751474700000|2025-07-02 16:45:00|2576.76|2573.76|2576.43|2573.43|2578.08|2575.08|2575.08|2572.08|0
1751475000000|2025-07-02 16:50:00|2576.36|2573.36|2575.23|2572.23|2576.36|2573.36|2572.75|2569.75|0
1751475300000|2025-07-02 16:55:00|2575.25|2572.25|2577.52|2574.52|2578.1|2575.1|2574.82|2571.82|0
1751475600000|2025-07-02 17:00:00|2577.5|2574.5|2576.37|2573.37|2578.38|2575.38|2576.03|2573.03|0
1751475900000|2025-07-02 17:05:00|2576.39|2573.39|2572.01|2569.01|2576.46|2573.46|2572.01|2569.01|0
1751476200000|2025-07-02 17:10:00|2571.99|2568.99|2570.75|2567.75|2572.23|2569.23|2569|2566|0
1751476500000|2025-07-02 17:15:00|2570.69|2567.69|2571.15|2568.15|2571.98|2568.98|2569.97|2566.97|0
1751476800000|2025-07-02 17:20:00|2571.12|2568.12|2571.39|2568.39|2571.55|2568.55|2569.49|2566.49|0
1751477100000|2025-07-02 17:25:00|2571.4|2568.4|2570.9|2567.9|2571.99|2568.99|2570.24|2567.24|0
1751477400000|2025-07-02 17:30:00|2570.84|2567.84|2568.47|2565.47|2571.75|2568.75|2567.58|2564.58|0
1751477700000|2025-07-02 17:35:00|2568.56|2565.56|2567.44|2564.44|2569.54|2566.54|2567.06|2564.06|0
1751478000000|2025-07-02 17:40:00|2567.48|2564.48|2567.16|2564.16|2567.66|2564.66|2565.82|2562.82|0
1751478300000|2025-07-02 17:45:00|2567.13|2564.13|2569.18|2566.18|2569.22|2566.22|2566.47|2563.47|0
1751478600000|2025-07-02 17:50:00|2569.38|2566.38|2568.52|2565.52|2569.63|2566.63|2568.44|2565.44|0
1751478900000|2025-07-02 17:55:00|2568.54|2565.54|2569.07|2566.07|2569.17|2566.17|2568.01|2565.01|0
1751479200000|2025-07-02 18:00:00|2569.09|2566.09|2567.74|2564.74|2569.09|2566.09|2566.21|2563.21|0
1751479500000|2025-07-02 18:05:00|2567.77|2564.77|2567.94|2564.94|2567.99|2564.99|2566.64|2563.64|0
1751479800000|2025-07-02 18:10:00|2567.99|2564.99|2566.1|2563.1|2568.38|2565.38|2565.41|2562.41|0
1751480100000|2025-07-02 18:15:00|2566.12|2563.12|2567.73|2564.73|2567.74|2564.74|2565.33|2562.33|0
1751480400000|2025-07-02 18:20:00|2567.65|2564.65|2565.39|2562.39|2567.76|2564.76|2565.1|2562.1|0
1751480700000|2025-07-02 18:25:00|2565.42|2562.42|2566.01|2563.01|2566.38|2563.38|2564.16|2561.16|0
1751481000000|2025-07-02 18:30:00|2565.99|2562.99|2567.08|2564.08|2567.17|2564.17|2565.23|2562.23|0
1751481300000|2025-07-02 18:35:00|2567.12|2564.12|2561.71|2558.71|2567.14|2564.14|2561.71|2558.71|0
1751481600000|2025-07-02 18:40:00|2561.7|2558.7|2562.61|2559.61|2562.67|2559.67|2561.54|2558.54|0
1751481900000|2025-07-02 18:45:00|2562.53|2559.53|2562.11|2559.11|2563.18|2560.18|2561.35|2558.35|0
1751482200000|2025-07-02 18:50:00|2562.1|2559.1|2562.58|2559.58|2563|2560|2560.77|2557.77|0
1751482500000|2025-07-02 18:55:00|2562.59|2559.59|2563.99|2560.99|2564.16|2561.16|2562.47|2559.47|0
1751482800000|2025-07-02 19:00:00|2564|2561|2567.08|2564.08|2567.63|2564.63|2564|2561|0
1751483100000|2025-07-02 19:05:00|2567.02|2564.02|2567.87|2564.87|2567.87|2564.87|2565.93|2562.93|0
1751483400000|2025-07-02 19:10:00|2567.91|2564.91|2567.83|2564.83|2568.38|2565.38|2567.25|2564.25|0
1751483700000|2025-07-02 19:15:00|2567.92|2564.92|2566.09|2563.09|2567.94|2564.94|2566.09|2563.09|0
1751484000000|2025-07-02 19:20:00|2566.04|2563.04|2568.95|2565.95|2569.23|2566.23|2565.25|2562.25|0
1751484300000|2025-07-02 19:25:00|2569|2566|2568.45|2565.45|2570.58|2567.58|2567.86|2564.86|0
1751484600000|2025-07-02 19:30:00|2568.46|2565.46|2569.46|2566.46|2569.69|2566.69|2567.81|2564.81|0
1751484900000|2025-07-02 19:35:00|2569.49|2566.49|2568.09|2565.09|2569.69|2566.69|2568.09|2565.09|0
1751485200000|2025-07-02 19:40:00|2568.07|2565.07|2567.47|2564.47|2568.26|2565.26|2565.68|2562.68|0
1751485500000|2025-07-02 19:45:00|2567.39|2564.39|2566.66|2563.66|2567.93|2564.93|2566.21|2563.21|0
1751485800000|2025-07-02 19:50:00|2566.68|2563.68|2572|2569|2572.21|2569.21|2566.68|2563.68|0
1751486100000|2025-07-02 19:55:00|2572.04|2569.04|2573.71|2570.71|2574.16|2571.16|2570.71|2567.71|0
1751549400000|2025-07-03 13:30:00|2619.97|2616.97|2615.23|2612.23|2619.97|2616.97|2614.8|2611.8|0
1751549700000|2025-07-03 13:35:00|2615.5|2612.5|2617.73|2614.73|2623.79|2620.79|2614.62|2611.62|0
1751550000000|2025-07-03 13:40:00|2617.7|2614.7|2618.94|2615.94|2618.94|2615.94|2612.18|2609.18|0
1751550300000|2025-07-03 13:45:00|2618.97|2615.97|2618.63|2615.63|2621.09|2618.09|2614.37|2611.37|0
1751550600000|2025-07-03 13:50:00|2618.66|2615.66|2622.01|2619.01|2622.74|2619.74|2618.26|2615.26|0
1751550900000|2025-07-03 13:55:00|2622.42|2619.42|2627.03|2624.03|2627.55|2624.55|2622.38|2619.38|0
1751551200000|2025-07-03 14:00:00|2626.86|2623.86|2632.25|2629.25|2633.55|2630.55|2626.57|2623.57|0
1751551500000|2025-07-03 14:05:00|2632.13|2629.13|2636.56|2633.56|2636.87|2633.87|2631.68|2628.68|0
1751551800000|2025-07-03 14:10:00|2636.59|2633.59|2639.66|2636.66|2642.61|2639.61|2636.59|2633.59|0
1751552100000|2025-07-03 14:15:00|2639.52|2636.52|2642.46|2639.46|2642.46|2639.46|2637.07|2634.07|0
1751552400000|2025-07-03 14:20:00|2642.83|2639.83|2647.2|2644.2|2647.22|2644.22|2641.87|2638.87|0
1751552700000|2025-07-03 14:25:00|2647.28|2644.28|2647.22|2644.22|2647.82|2644.82|2645.3|2642.3|0
1751553000000|2025-07-03 14:30:00|2647.2|2644.2|2641.46|2638.46|2647.31|2644.31|2641.29|2638.29|0
1751553300000|2025-07-03 14:35:00|2641.44|2638.44|2640.13|2637.13|2642.74|2639.74|2639.66|2636.66|0
1751553600000|2025-07-03 14:40:00|2639.98|2636.98|2638.94|2635.94|2642.18|2639.18|2638.68|2635.68|0
1751553900000|2025-07-03 14:45:00|2638.96|2635.96|2639.5|2636.5|2641.86|2638.86|2638.64|2635.64|0
1751554200000|2025-07-03 14:50:00|2639.45|2636.45|2640.66|2637.66|2641.78|2638.78|2639.16|2636.16|0
1751554500000|2025-07-03 14:55:00|2640.73|2637.73|2641.73|2638.73|2643.36|2640.36|2640.73|2637.73|0
1751554800000|2025-07-03 15:00:00|2641.79|2638.79|2641.42|2638.42|2643.66|2640.66|2641.42|2638.42|0
1751555100000|2025-07-03 15:05:00|2641.41|2638.41|2642.71|2639.71|2645.63|2642.63|2641.08|2638.08|0
1751555400000|2025-07-03 15:10:00|2642.76|2639.76|2646.48|2643.48|2646.48|2643.48|2642.71|2639.71|0
1751555700000|2025-07-03 15:15:00|2646.44|2643.44|2646.45|2643.45|2647.8|2644.8|2645.95|2642.95|0
1751556000000|2025-07-03 15:20:00|2646.39|2643.39|2645.25|2642.25|2646.62|2643.62|2644.47|2641.47|0
1751556300000|2025-07-03 15:25:00|2645.26|2642.26|2647.91|2644.91|2647.93|2644.93|2645.18|2642.18|0
1751556600000|2025-07-03 15:30:00|2647.94|2644.94|2647.11|2644.11|2649.02|2646.02|2647.07|2644.07|0
1751556900000|2025-07-03 15:35:00|2647.12|2644.12|2648.36|2645.36|2649|2646|2646.7|2643.7|0
1751557200000|2025-07-03 15:40:00|2648.31|2645.31|2647.85|2644.85|2649.06|2646.06|2647.01|2644.01|0
1751557500000|2025-07-03 15:45:00|2647.8|2644.8|2646.45|2643.45|2647.9|2644.9|2645.76|2642.76|0
1751557800000|2025-07-03 15:50:00|2646.47|2643.47|2644.41|2641.41|2646.66|2643.66|2644.15|2641.15|0
1751558100000|2025-07-03 15:55:00|2644.43|2641.43|2644.24|2641.24|2645.37|2642.37|2643.08|2640.08|0
1751558400000|2025-07-03 16:00:00|2644.3|2641.3|2643.89|2640.89|2646.28|2643.28|2642.45|2639.45|0
1751558700000|2025-07-03 16:05:00|2643.91|2640.91|2643.47|2640.47|2644.44|2641.44|2642.79|2639.79|0
1751559000000|2025-07-03 16:10:00|2643.45|2640.45|2644.57|2641.57|2644.74|2641.74|2642.89|2639.89|0
1751559300000|2025-07-03 16:15:00|2644.53|2641.53|2642.56|2639.56|2644.53|2641.53|2641.9|2638.9|0
1751559600000|2025-07-03 16:20:00|2642.54|2639.54|2641.96|2638.96|2644.16|2641.16|2641.96|2638.96|0
1751559900000|2025-07-03 16:25:00|2641.98|2638.98|2640.85|2637.85|2643.42|2640.42|2640.75|2637.75|0
1751560200000|2025-07-03 16:30:00|2640.9|2637.9|2638.87|2635.87|2641|2638|2638.32|2635.32|0
1751560500000|2025-07-03 16:35:00|2638.85|2635.85|2638.46|2635.46|2639.87|2636.87|2638.28|2635.28|0
1751560800000|2025-07-03 16:40:00|2638.39|2635.39|2637.84|2634.84|2640.28|2637.28|2637.65|2634.65|0
1751561100000|2025-07-03 16:45:00|2637.85|2634.85|2633.75|2630.75|2637.85|2634.85|2633.62|2630.62|0
1751561400000|2025-07-03 16:50:00|2633.87|2630.87|2634.81|2631.81|2635.96|2632.96|2629.42|2626.42|0
1751561700000|2025-07-03 16:55:00|2634.85|2631.85|2638.91|2635.91|2640.43|2637.43|2634.65|2631.65|0
1751635800000|2025-07-04 13:30:00|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|0
1751895000000|2025-07-07 13:30:00|2608.67|2605.67|2611.87|2608.87|2611.87|2608.87|2608.67|2605.67|0
1751895300000|2025-07-07 13:35:00|2611.9|2608.9|2608.67|2605.67|2614.96|2611.96|2608.67|2605.67|0
1751895600000|2025-07-07 13:40:00|2608.46|2605.46|2615.41|2612.41|2618.15|2615.15|2603.57|2600.57|0
1751895900000|2025-07-07 13:45:00|2615.07|2612.07|2616.77|2613.77|2617.06|2614.06|2610.05|2607.05|0
1751896200000|2025-07-07 13:50:00|2616.84|2613.84|2617.15|2614.15|2620.06|2617.06|2615.74|2612.74|0
1751896500000|2025-07-07 13:55:00|2617.16|2614.16|2612.8|2609.8|2617.16|2614.16|2612.7|2609.7|0
1751896800000|2025-07-07 14:00:00|2612.87|2609.87|2613.5|2610.5|2614.43|2611.43|2609.91|2606.91|0
1751897100000|2025-07-07 14:05:00|2613.44|2610.44|2609.3|2606.3|2614.21|2611.21|2608.67|2605.67|0
1751897400000|2025-07-07 14:10:00|2609.25|2606.25|2606.31|2603.31|2611.87|2608.87|2605.06|2602.06|0
1751897700000|2025-07-07 14:15:00|2606.26|2603.26|2608.53|2605.53|2609.58|2606.58|2605.36|2602.36|0
1751898000000|2025-07-07 14:20:00|2608.49|2605.49|2607.26|2604.26|2608.87|2605.87|2605.68|2602.68|0
1751898300000|2025-07-07 14:25:00|2607.25|2604.25|2604.91|2601.91|2609.64|2606.64|2604.83|2601.83|0
1751898600000|2025-07-07 14:30:00|2604.92|2601.92|2601.46|2598.46|2605.09|2602.09|2601.14|2598.14|0
1751898900000|2025-07-07 14:35:00|2601.42|2598.42|2604.26|2601.26|2604.79|2601.79|2601.21|2598.21|0
1751899200000|2025-07-07 14:40:00|2604.22|2601.22|2603.67|2600.67|2606.33|2603.33|2603.18|2600.18|0
1751899500000|2025-07-07 14:45:00|2603.69|2600.69|2605.79|2602.79|2607.08|2604.08|2603.55|2600.55|0
1751899800000|2025-07-07 14:50:00|2605.78|2602.78|2602.93|2599.93|2606.19|2603.19|2601.68|2598.68|0
1751900100000|2025-07-07 14:55:00|2602.95|2599.95|2595.95|2592.95|2603.11|2600.11|2593.76|2590.76|0
1751900400000|2025-07-07 15:00:00|2595.92|2592.92|2594.43|2591.43|2598.38|2595.38|2593.2|2590.2|0
1751900700000|2025-07-07 15:05:00|2594.86|2591.86|2595.72|2592.72|2595.89|2592.89|2593.55|2590.55|0
1751901000000|2025-07-07 15:10:00|2595.65|2592.65|2593.72|2590.72|2596.22|2593.22|2593.62|2590.62|0
1751901300000|2025-07-07 15:15:00|2593.71|2590.71|2596.08|2593.08|2597.5|2594.5|2593.56|2590.56|0
1751901600000|2025-07-07 15:20:00|2596.05|2593.05|2593.13|2590.13|2596.5|2593.5|2593.13|2590.13|0
1751901900000|2025-07-07 15:25:00|2593.16|2590.16|2596.45|2593.45|2596.47|2593.47|2592.89|2589.89|0
1751902200000|2025-07-07 15:30:00|2596.46|2593.46|2593.9|2590.9|2596.46|2593.46|2593.9|2590.9|0
1751902500000|2025-07-07 15:35:00|2593.77|2590.77|2593.68|2590.68|2594.05|2591.05|2590.64|2587.64|0
1751902800000|2025-07-07 15:40:00|2593.56|2590.56|2596.28|2593.28|2596.93|2593.93|2593.56|2590.56|0
1751903100000|2025-07-07 15:45:00|2596.29|2593.29|2598.65|2595.65|2598.81|2595.81|2595.14|2592.14|0
1751903400000|2025-07-07 15:50:00|2598.63|2595.63|2598.51|2595.51|2599.49|2596.49|2598.14|2595.14|0
1751903700000|2025-07-07 15:55:00|2598.6|2595.6|2604.07|2601.07|2604.17|2601.17|2598.59|2595.59|0
1751904000000|2025-07-07 16:00:00|2604.27|2601.27|2606.94|2603.94|2607.31|2604.31|2604.16|2601.16|0
1751904300000|2025-07-07 16:05:00|2606.95|2603.95|2610.27|2607.27|2610.27|2607.27|2606.94|2603.94|0
1751904600000|2025-07-07 16:10:00|2610.29|2607.29|2608.46|2605.46|2610.31|2607.31|2608.28|2605.28|0
1751904900000|2025-07-07 16:15:00|2608.42|2605.42|2601.54|2598.54|2608.86|2605.86|2600.97|2597.97|0
1751905200000|2025-07-07 16:20:00|2601.59|2598.59|2597.85|2594.85|2602.05|2599.05|2589.56|2586.56|0
1751905500000|2025-07-07 16:25:00|2597.29|2594.29|2599.84|2596.84|2599.92|2596.92|2593.35|2590.35|0
1751905800000|2025-07-07 16:30:00|2599.8|2596.8|2603.94|2600.94|2604.53|2601.53|2599.58|2596.58|0
1751906100000|2025-07-07 16:35:00|2603.86|2600.86|2600.9|2597.9|2604.31|2601.31|2600.7|2597.7|0
1751906400000|2025-07-07 16:40:00|2600.92|2597.92|2600.3|2597.3|2601.92|2598.92|2599.32|2596.32|0
1751906700000|2025-07-07 16:45:00|2600.36|2597.36|2597.86|2594.86|2601.5|2598.5|2597.54|2594.54|0
1751907000000|2025-07-07 16:50:00|2597.8|2594.8|2595.48|2592.48|2597.8|2594.8|2595.02|2592.02|0
1751907300000|2025-07-07 16:55:00|2595.46|2592.46|2595.12|2592.12|2596.22|2593.22|2593.55|2590.55|0
1751907600000|2025-07-07 17:00:00|2595.11|2592.11|2594.93|2591.93|2596.99|2593.99|2594.55|2591.55|0
1751907900000|2025-07-07 17:05:00|2595.01|2592.01|2596.24|2593.24|2596.61|2593.61|2594.67|2591.67|0
1751908200000|2025-07-07 17:10:00|2596.25|2593.25|2598.03|2595.03|2598.6|2595.6|2596.19|2593.19|0
1751908500000|2025-07-07 17:15:00|2598.07|2595.07|2598.18|2595.18|2598.64|2595.64|2597.09|2594.09|0
1751908800000|2025-07-07 17:20:00|2598.16|2595.16|2597.82|2594.82|2600.51|2597.51|2597.82|2594.82|0
1751909100000|2025-07-07 17:25:00|2597.61|2594.61|2595.94|2592.94|2597.89|2594.89|2595.74|2592.74|0
1751909400000|2025-07-07 17:30:00|2595.96|2592.96|2597.19|2594.19|2601.09|2598.09|2595.86|2592.86|0
1751909700000|2025-07-07 17:35:00|2597.13|2594.13|2594.81|2591.81|2597.13|2594.13|2594.73|2591.73|0
1751910000000|2025-07-07 17:40:00|2594.9|2591.9|2593.78|2590.78|2595.58|2592.58|2592.72|2589.72|0
1751910300000|2025-07-07 17:45:00|2593.81|2590.81|2594.75|2591.75|2594.78|2591.78|2593.08|2590.08|0
1751910600000|2025-07-07 17:50:00|2594.68|2591.68|2593.57|2590.57|2594.68|2591.68|2593.06|2590.06|0
1751910900000|2025-07-07 17:55:00|2593.65|2590.65|2594.61|2591.61|2594.93|2591.93|2593.42|2590.42|0
1751911200000|2025-07-07 18:00:00|2594.64|2591.64|2596.86|2593.86|2596.89|2593.89|2594.41|2591.41|0
1751911500000|2025-07-07 18:05:00|2596.76|2593.76|2596.27|2593.27|2596.97|2593.97|2595.4|2592.4|0
1751911800000|2025-07-07 18:10:00|2596.31|2593.31|2596.4|2593.4|2597.28|2594.28|2596.19|2593.19|0
1751912100000|2025-07-07 18:15:00|2596.24|2593.24|2587.48|2584.48|2596.31|2593.31|2587.37|2584.37|0
1751912400000|2025-07-07 18:20:00|2587.57|2584.57|2586.12|2583.12|2587.61|2584.61|2584.21|2581.21|0
1751912700000|2025-07-07 18:25:00|2586.4|2583.4|2580.21|2577.21|2587.8|2584.8|2580.16|2577.16|0
1751913000000|2025-07-07 18:30:00|2580.17|2577.17|2582.64|2579.64|2582.9|2579.9|2579.92|2576.92|0
1751913300000|2025-07-07 18:35:00|2582.68|2579.68|2585.76|2582.76|2585.79|2582.79|2582.62|2579.62|0
1751913600000|2025-07-07 18:40:00|2585.72|2582.72|2587.09|2584.09|2588.07|2585.07|2585.12|2582.12|0
1751913900000|2025-07-07 18:45:00|2587.23|2584.23|2588.91|2585.91|2589.52|2586.52|2587.23|2584.23|0
1751914200000|2025-07-07 18:50:00|2588.94|2585.94|2589.71|2586.71|2590.17|2587.17|2588.43|2585.43|0
1751914500000|2025-07-07 18:55:00|2589.75|2586.75|2591.27|2588.27|2591.99|2588.99|2589.64|2586.64|0
1751914800000|2025-07-07 19:00:00|2591.26|2588.26|2590.76|2587.76|2592.07|2589.07|2590.03|2587.03|0
1751915100000|2025-07-07 19:05:00|2590.6|2587.6|2587|2584|2590.6|2587.6|2586.18|2583.18|0
1751915400000|2025-07-07 19:10:00|2586.98|2583.98|2589.58|2586.58|2589.95|2586.95|2586.97|2583.97|0
1751915700000|2025-07-07 19:15:00|2589.5|2586.5|2588.31|2585.31|2589.76|2586.76|2588.23|2585.23|0
1751916000000|2025-07-07 19:20:00|2588.29|2585.29|2588.81|2585.81|2589.07|2586.07|2586.79|2583.79|0
1751916300000|2025-07-07 19:25:00|2588.78|2585.78|2590.24|2587.24|2591.07|2588.07|2588.03|2585.03|0
1751916600000|2025-07-07 19:30:00|2590.19|2587.19|2592.32|2589.32|2592.87|2589.87|2590.13|2587.13|0
1751916900000|2025-07-07 19:35:00|2592.34|2589.34|2592.5|2589.5|2592.63|2589.63|2591.45|2588.45|0
1751917200000|2025-07-07 19:40:00|2592.48|2589.48|2592.6|2589.6|2593.6|2590.6|2591.34|2588.34|0
1751917500000|2025-07-07 19:45:00|2592.62|2589.62|2594.19|2591.19|2594.47|2591.47|2592.62|2589.62|0
1751917800000|2025-07-07 19:50:00|2594.46|2591.46|2599.03|2596.03|2599.72|2596.72|2594.46|2591.46|0
1751918100000|2025-07-07 19:55:00|2599.02|2596.02|2598.32|2595.32|2600.48|2597.48|2597.75|2594.75|0
1751981400000|2025-07-08 13:30:00|2607.07|2604.07|2599|2596|2607.07|2604.07|2598.97|2595.97|0
1751981700000|2025-07-08 13:35:00|2598.75|2595.75|2597.47|2594.47|2603.71|2600.71|2597.47|2594.47|0
1751982000000|2025-07-08 13:40:00|2597.63|2594.63|2599.6|2596.6|2603.71|2600.71|2596.37|2593.37|0
1751982300000|2025-07-08 13:45:00|2599.37|2596.37|2603.33|2600.33|2603.33|2600.33|2596.21|2593.21|0
1751982600000|2025-07-08 13:50:00|2603.03|2600.03|2606.53|2603.53|2606.72|2603.72|2601.07|2598.07|0
1751982900000|2025-07-08 13:55:00|2606.5|2603.5|2604.16|2601.16|2608.68|2605.68|2603.7|2600.7|0
1751983200000|2025-07-08 14:00:00|2604.17|2601.17|2604.66|2601.66|2607.32|2604.32|2603.37|2600.37|0
1751983500000|2025-07-08 14:05:00|2604.65|2601.65|2598.82|2595.82|2604.86|2601.86|2596.7|2593.7|0
1751983800000|2025-07-08 14:10:00|2598.93|2595.93|2598.44|2595.44|2599.75|2596.75|2597.53|2594.53|0
1751984100000|2025-07-08 14:15:00|2598.05|2595.05|2598.66|2595.66|2600.72|2597.72|2596.48|2593.48|0
1751984400000|2025-07-08 14:20:00|2598.61|2595.61|2589.43|2586.43|2599.36|2596.36|2589.35|2586.35|0
1751984700000|2025-07-08 14:25:00|2589.39|2586.39|2595.99|2592.99|2596.14|2593.14|2587.08|2584.08|0
1751985000000|2025-07-08 14:30:00|2595.83|2592.83|2595.42|2592.42|2596.51|2593.51|2592.62|2589.62|0
1751985300000|2025-07-08 14:35:00|2595.37|2592.37|2599.57|2596.57|2601.41|2598.41|2594.95|2591.95|0
1751985600000|2025-07-08 14:40:00|2599.64|2596.64|2600.47|2597.47|2601.37|2598.37|2598.13|2595.13|0
1751985900000|2025-07-08 14:45:00|2600.49|2597.49|2598.69|2595.69|2600.51|2597.51|2595.92|2592.92|0
1751986200000|2025-07-08 14:50:00|2598.51|2595.51|2589.66|2586.66|2599.21|2596.21|2588.47|2585.47|0
1751986500000|2025-07-08 14:55:00|2589.67|2586.67|2594.97|2591.97|2594.97|2591.97|2587.64|2584.64|0
1751986800000|2025-07-08 15:00:00|2594.99|2591.99|2594.65|2591.65|2596.44|2593.44|2594.58|2591.58|0
1751987100000|2025-07-08 15:05:00|2594.67|2591.67|2593.14|2590.14|2596.46|2593.46|2590.27|2587.27|0
1751987400000|2025-07-08 15:10:00|2593.15|2590.15|2593.88|2590.88|2594.97|2591.97|2592.35|2589.35|0
1751987700000|2025-07-08 15:15:00|2593.84|2590.84|2593.51|2590.51|2594.47|2591.47|2592.67|2589.67|0
1751988000000|2025-07-08 15:20:00|2593.5|2590.5|2592.68|2589.68|2594.31|2591.31|2592.28|2589.28|0
1751988300000|2025-07-08 15:25:00|2592.76|2589.76|2594.54|2591.54|2595.68|2592.68|2592.39|2589.39|0
1751988600000|2025-07-08 15:30:00|2594.57|2591.57|2595.97|2592.97|2596.82|2593.82|2594.55|2591.55|0
1751988900000|2025-07-08 15:35:00|2595.95|2592.95|2595.1|2592.1|2595.95|2592.95|2593.9|2590.9|0
1751989200000|2025-07-08 15:40:00|2595.12|2592.12|2592.73|2589.73|2595.85|2592.85|2592.15|2589.15|0
1751989500000|2025-07-08 15:45:00|2592.83|2589.83|2594.33|2591.33|2594.81|2591.81|2592.82|2589.82|0
1751989800000|2025-07-08 15:50:00|2594.4|2591.4|2592.6|2589.6|2595.83|2592.83|2592.25|2589.25|0
1751990100000|2025-07-08 15:55:00|2592.61|2589.61|2595.81|2592.81|2595.91|2592.91|2592.25|2589.25|0
1751990400000|2025-07-08 16:00:00|2595.8|2592.8|2598|2595|2598.07|2595.07|2595.77|2592.77|0
1751990700000|2025-07-08 16:05:00|2598.03|2595.03|2598.6|2595.6|2599.46|2596.46|2598.03|2595.03|0
1751991000000|2025-07-08 16:10:00|2598.68|2595.68|2600.12|2597.12|2600.29|2597.29|2597.95|2594.95|0
1751991300000|2025-07-08 16:15:00|2600.16|2597.16|2600.2|2597.2|2600.59|2597.59|2598.69|2595.69|0
1751991600000|2025-07-08 16:20:00|2600.19|2597.19|2603.41|2600.41|2603.41|2600.41|2599.59|2596.59|0
1751991900000|2025-07-08 16:25:00|2603.4|2600.4|2605.34|2602.34|2606.51|2603.51|2603.38|2600.38|0
1751992200000|2025-07-08 16:30:00|2605.45|2602.45|2604.82|2601.82|2607.32|2604.32|2604.39|2601.39|0
1751992500000|2025-07-08 16:35:00|2604.84|2601.84|2602.44|2599.44|2604.9|2601.9|2600.13|2597.13|0
1751992800000|2025-07-08 16:40:00|2602.46|2599.46|2605.17|2602.17|2605.74|2602.74|2602.33|2599.33|0
1751993100000|2025-07-08 16:45:00|2605.19|2602.19|2604.6|2601.6|2605.66|2602.66|2604|2601|0
1751993400000|2025-07-08 16:50:00|2604.7|2601.7|2604.17|2601.17|2605.34|2602.34|2603.55|2600.55|0
1751993700000|2025-07-08 16:55:00|2604.18|2601.18|2604.22|2601.22|2605.58|2602.58|2604.11|2601.11|0
1751994000000|2025-07-08 17:00:00|2604.32|2601.32|2606.14|2603.14|2606.84|2603.84|2603.57|2600.57|0
1751994300000|2025-07-08 17:05:00|2605.99|2602.99|2606.6|2603.6|2606.6|2603.6|2604.33|2601.33|0
1751994600000|2025-07-08 17:10:00|2606.35|2603.35|2608.08|2605.08|2608.55|2605.55|2605.77|2602.77|0
1751994900000|2025-07-08 17:15:00|2607.95|2604.95|2605.17|2602.17|2608.59|2605.59|2603.68|2600.68|0
1751995200000|2025-07-08 17:20:00|2605.16|2602.16|2605.26|2602.26|2605.72|2602.72|2602.71|2599.71|0
1751995500000|2025-07-08 17:25:00|2605.24|2602.24|2605.21|2602.21|2605.63|2602.63|2603.89|2600.89|0
1751995800000|2025-07-08 17:30:00|2605.2|2602.2|2602.4|2599.4|2606.03|2603.03|2602.4|2599.4|0
1751996100000|2025-07-08 17:35:00|2602.42|2599.42|2603.26|2600.26|2603.53|2600.53|2601.73|2598.73|0
1751996400000|2025-07-08 17:40:00|2603.45|2600.45|2605.15|2602.15|2605.15|2602.15|2603.43|2600.43|0
1751996700000|2025-07-08 17:45:00|2605.31|2602.31|2607.63|2604.63|2608.2|2605.2|2604.65|2601.65|0
1751997000000|2025-07-08 17:50:00|2607.6|2604.6|2608.9|2605.9|2609.25|2606.25|2606.21|2603.21|0
1751997300000|2025-07-08 17:55:00|2608.92|2605.92|2609.02|2606.02|2609.59|2606.59|2608.33|2605.33|0
1751997600000|2025-07-08 18:00:00|2608.73|2605.73|2609.8|2606.8|2610|2607|2608.73|2605.73|0
1751997900000|2025-07-08 18:05:00|2609.78|2606.78|2609.99|2606.99|2610.84|2607.84|2609.64|2606.64|0
1751998200000|2025-07-08 18:10:00|2610.11|2607.11|2609.5|2606.5|2610.77|2607.77|2609.35|2606.35|0
1751998500000|2025-07-08 18:15:00|2609.48|2606.48|2607.54|2604.54|2609.58|2606.58|2607.54|2604.54|0
1751998800000|2025-07-08 18:20:00|2607.59|2604.59|2605.51|2602.51|2607.64|2604.64|2601.14|2598.14|0
1751999100000|2025-07-08 18:25:00|2605.47|2602.47|2604.17|2601.17|2605.52|2602.52|2604.02|2601.02|0
1751999400000|2025-07-08 18:30:00|2604.29|2601.29|2606.53|2603.53|2606.53|2603.53|2603.81|2600.81|0
1751999700000|2025-07-08 18:35:00|2606.62|2603.62|2608.78|2605.78|2608.78|2605.78|2606.4|2603.4|0
1752000000000|2025-07-08 18:40:00|2608.8|2605.8|2606.87|2603.87|2609.04|2606.04|2606.86|2603.86|0
1752000300000|2025-07-08 18:45:00|2606.37|2603.37|2606.75|2603.75|2607.12|2604.12|2605.58|2602.58|0
1752000600000|2025-07-08 18:50:00|2606.68|2603.68|2606.49|2603.49|2606.82|2603.82|2605.75|2602.75|0
1752000900000|2025-07-08 18:55:00|2606.52|2603.52|2606.26|2603.26|2607.49|2604.49|2606.22|2603.22|0
1752001200000|2025-07-08 19:00:00|2606.27|2603.27|2602.4|2599.4|2606.27|2603.27|2602.4|2599.4|0
1752001500000|2025-07-08 19:05:00|2602.39|2599.39|2599.38|2596.38|2602.89|2599.89|2599.38|2596.38|0
1752001800000|2025-07-08 19:10:00|2599.45|2596.45|2600.18|2597.18|2600.63|2597.63|2598.36|2595.36|0
1752002100000|2025-07-08 19:15:00|2600.22|2597.22|2601.28|2598.28|2601.37|2598.37|2599.07|2596.07|0
1752002400000|2025-07-08 19:20:00|2601.29|2598.29|2599.82|2596.82|2601.95|2598.95|2599.75|2596.75|0
1752002700000|2025-07-08 19:25:00|2599.79|2596.79|2600.63|2597.63|2600.63|2597.63|2598.88|2595.88|0
1752003000000|2025-07-08 19:30:00|2600.65|2597.65|2602.02|2599.02|2602.26|2599.26|2600.22|2597.22|0
1752003300000|2025-07-08 19:35:00|2602.07|2599.07|2601.15|2598.15|2602.62|2599.62|2600.96|2597.96|0
1752003600000|2025-07-08 19:40:00|2601.16|2598.16|2601.19|2598.19|2602.21|2599.21|2600.82|2597.82|0
1752003900000|2025-07-08 19:45:00|2601.22|2598.22|2603.83|2600.83|2603.88|2600.88|2600.84|2597.84|0
1752004200000|2025-07-08 19:50:00|2603.92|2600.92|2604.47|2601.47|2605.81|2602.81|2602.9|2599.9|0
1752004500000|2025-07-08 19:55:00|2604.45|2601.45|2601.56|2598.56|2604.46|2601.46|2601.32|2598.32|0
1752067800000|2025-07-09 13:30:00|2616.65|2613.65|2619.39|2616.39|2622.2|2619.2|2616.2|2613.2|0
1752068100000|2025-07-09 13:35:00|2619.43|2616.43|2627.01|2624.01|2627.01|2624.01|2618.67|2615.67|0
1752068400000|2025-07-09 13:40:00|2627.02|2624.02|2626.76|2623.76|2627.13|2624.13|2622.79|2619.79|0
1752068700000|2025-07-09 13:45:00|2626.89|2623.89|2630.3|2627.3|2631.92|2628.92|2626.89|2623.89|0
1752069000000|2025-07-09 13:50:00|2630.27|2627.27|2631.95|2628.95|2633.87|2630.87|2630.18|2627.18|0
1752069300000|2025-07-09 13:55:00|2632.9|2629.9|2632.05|2629.05|2632.9|2629.9|2628.54|2625.54|0
1752069600000|2025-07-09 14:00:00|2632.08|2629.08|2633.32|2630.32|2636.71|2633.71|2631.92|2628.92|0
1752069900000|2025-07-09 14:05:00|2633.27|2630.27|2630.83|2627.83|2636.06|2633.06|2630.23|2627.23|0
1752070200000|2025-07-09 14:10:00|2630.84|2627.84|2631.04|2628.04|2633.12|2630.12|2630.75|2627.75|0
1752070500000|2025-07-09 14:15:00|2631.02|2628.02|2628.62|2625.62|2631.45|2628.45|2627.64|2624.64|0
1752070800000|2025-07-09 14:20:00|2628.64|2625.64|2625.62|2622.62|2629.17|2626.17|2625.43|2622.43|0
1752071100000|2025-07-09 14:25:00|2625.57|2622.57|2617.59|2614.59|2625.73|2622.73|2616.48|2613.48|0
1752071400000|2025-07-09 14:30:00|2617.64|2614.64|2612.78|2609.78|2617.94|2614.94|2611.39|2608.39|0
1752071700000|2025-07-09 14:35:00|2612.71|2609.71|2615.17|2612.17|2615.17|2612.17|2608.83|2605.83|0
1752072000000|2025-07-09 14:40:00|2615.18|2612.18|2608.4|2605.4|2615.61|2612.61|2608.4|2605.4|0
1752072300000|2025-07-09 14:45:00|2608.33|2605.33|2608.03|2605.03|2611.45|2608.45|2607.8|2604.8|0
1752072600000|2025-07-09 14:50:00|2608.04|2605.04|2608.36|2605.36|2609.66|2606.66|2605.87|2602.87|0
1752072900000|2025-07-09 14:55:00|2608.32|2605.32|2608.28|2605.28|2609.42|2606.42|2606.82|2603.82|0
1752073200000|2025-07-09 15:00:00|2608.29|2605.29|2609.92|2606.92|2610.83|2607.83|2607.57|2604.57|0
1752073500000|2025-07-09 15:05:00|2609.95|2606.95|2608.78|2605.78|2610.35|2607.35|2607.72|2604.72|0
1752073800000|2025-07-09 15:10:00|2608.81|2605.81|2608.58|2605.58|2611.66|2608.66|2608.54|2605.54|0
1752074100000|2025-07-09 15:15:00|2608.63|2605.63|2609.37|2606.37|2609.37|2606.37|2607.18|2604.18|0
1752074400000|2025-07-09 15:20:00|2609.41|2606.41|2613.73|2610.73|2614.47|2611.47|2609.35|2606.35|0
1752074700000|2025-07-09 15:25:00|2613.78|2610.78|2614.73|2611.73|2615.7|2612.7|2613.76|2610.76|0
1752075000000|2025-07-09 15:30:00|2614.77|2611.77|2614.47|2611.47|2615.31|2612.31|2614.12|2611.12|0
1752075300000|2025-07-09 15:35:00|2614.49|2611.49|2613.99|2610.99|2614.91|2611.91|2611.07|2608.07|0
1752075600000|2025-07-09 15:40:00|2614.03|2611.03|2617.66|2614.66|2617.74|2614.74|2614.03|2611.03|0
1752075900000|2025-07-09 15:45:00|2617.64|2614.64|2618.18|2615.18|2619.48|2616.48|2617.62|2614.62|0
1752076200000|2025-07-09 15:50:00|2618.17|2615.17|2614.72|2611.72|2618.17|2615.17|2614.56|2611.56|0
1752076500000|2025-07-09 15:55:00|2614.75|2611.75|2615.92|2612.92|2616.66|2613.66|2614.61|2611.61|0
1752076800000|2025-07-09 16:00:00|2615.86|2612.86|2616.9|2613.9|2617.47|2614.47|2615.78|2612.78|0
1752077100000|2025-07-09 16:05:00|2616.83|2613.83|2615.37|2612.37|2617.19|2614.19|2614.49|2611.49|0
1752077400000|2025-07-09 16:10:00|2615.45|2612.45|2616.48|2613.48|2616.5|2613.5|2614.83|2611.83|0
1752077700000|2025-07-09 16:15:00|2616.41|2613.41|2618.56|2615.56|2618.85|2615.85|2615.65|2612.65|0
1752078000000|2025-07-09 16:20:00|2618.59|2615.59|2619.6|2616.6|2619.6|2616.6|2617.61|2614.61|0
1752078300000|2025-07-09 16:25:00|2619.58|2616.58|2619.81|2616.81|2620.12|2617.12|2619.03|2616.03|0
1752078600000|2025-07-09 16:30:00|2619.83|2616.83|2619.7|2616.7|2621.03|2618.03|2619.15|2616.15|0
1752078900000|2025-07-09 16:35:00|2619.67|2616.67|2617.53|2614.53|2619.77|2616.77|2617.53|2614.53|0
1752079200000|2025-07-09 16:40:00|2617.47|2614.47|2618.44|2615.44|2618.56|2615.56|2617.31|2614.31|0
1752079500000|2025-07-09 16:45:00|2618.43|2615.43|2620.03|2617.03|2620.03|2617.03|2618.36|2615.36|0
1752079800000|2025-07-09 16:50:00|2620.1|2617.1|2620.3|2617.3|2620.97|2617.97|2619.78|2616.78|0
1752080100000|2025-07-09 16:55:00|2620.39|2617.39|2618.54|2615.54|2620.4|2617.4|2618.42|2615.42|0
1752080400000|2025-07-09 17:00:00|2618.52|2615.52|2616.65|2613.65|2618.52|2615.52|2615.67|2612.67|0
1752080700000|2025-07-09 17:05:00|2616.7|2613.7|2618.8|2615.8|2618.91|2615.91|2616.48|2613.48|0
1752081000000|2025-07-09 17:10:00|2618.83|2615.83|2616.05|2613.05|2618.98|2615.98|2615.91|2612.91|0
1752081300000|2025-07-09 17:15:00|2615.98|2612.98|2617.01|2614.01|2617.44|2614.44|2614.95|2611.95|0
1752081600000|2025-07-09 17:20:00|2617|2614|2615.71|2612.71|2617.09|2614.09|2614.66|2611.66|0
1752081900000|2025-07-09 17:25:00|2615.74|2612.74|2617.95|2614.95|2617.95|2614.95|2615.65|2612.65|0
1752082200000|2025-07-09 17:30:00|2617.94|2614.94|2619|2616|2619.17|2616.17|2617.56|2614.56|0
1752082500000|2025-07-09 17:35:00|2618.88|2615.88|2619.6|2616.6|2620.24|2617.24|2618.7|2615.7|0
1752082800000|2025-07-09 17:40:00|2619.72|2616.72|2618.14|2615.14|2620.06|2617.06|2617.79|2614.79|0
1752083100000|2025-07-09 17:45:00|2618.09|2615.09|2618.35|2615.35|2618.92|2615.92|2617.94|2614.94|0
1752083400000|2025-07-09 17:50:00|2618.33|2615.33|2619.07|2616.07|2619.9|2616.9|2617.79|2614.79|0
1752083700000|2025-07-09 17:55:00|2618.92|2615.92|2620|2617|2620.16|2617.16|2617.77|2614.77|0
1752084000000|2025-07-09 18:00:00|2619.97|2616.97|2620.7|2617.7|2621.09|2618.09|2619.66|2616.66|0
1752084300000|2025-07-09 18:05:00|2620.75|2617.75|2623.01|2620.01|2624.04|2621.04|2620.75|2617.75|0
1752084600000|2025-07-09 18:10:00|2622.79|2619.79|2623.61|2620.61|2623.91|2620.91|2622.44|2619.44|0
1752084900000|2025-07-09 18:15:00|2623.54|2620.54|2623.55|2620.55|2623.76|2620.76|2622.34|2619.34|0
1752085200000|2025-07-09 18:20:00|2623.5|2620.5|2625.19|2622.19|2625.51|2622.51|2623.06|2620.06|0
1752085500000|2025-07-09 18:25:00|2625.22|2622.22|2624.69|2621.69|2625.83|2622.83|2624.61|2621.61|0
1752085800000|2025-07-09 18:30:00|2624.7|2621.7|2623.02|2620.02|2625.05|2622.05|2622.44|2619.44|0
1752086100000|2025-07-09 18:35:00|2623.06|2620.06|2624.47|2621.47|2625.01|2622.01|2623.02|2620.02|0
1752086400000|2025-07-09 18:40:00|2624.41|2621.41|2624.02|2621.02|2625.38|2622.38|2623.95|2620.95|0
1752086700000|2025-07-09 18:45:00|2623.98|2620.98|2622.81|2619.81|2624.1|2621.1|2622.28|2619.28|0
1752087000000|2025-07-09 18:50:00|2622.82|2619.82|2623.51|2620.51|2623.72|2620.72|2622.7|2619.7|0
1752087300000|2025-07-09 18:55:00|2623.49|2620.49|2625.92|2622.92|2626.49|2623.49|2623.39|2620.39|0
1752087600000|2025-07-09 19:00:00|2625.81|2622.81|2626.3|2623.3|2626.43|2623.43|2625.35|2622.35|0
1752087900000|2025-07-09 19:05:00|2626.29|2623.29|2625.28|2622.28|2626.34|2623.34|2625.05|2622.05|0
1752088200000|2025-07-09 19:10:00|2625.26|2622.26|2625.24|2622.24|2626.03|2623.03|2624.72|2621.72|0
1752088500000|2025-07-09 19:15:00|2625.28|2622.28|2625.18|2622.18|2625.46|2622.46|2623.82|2620.82|0
1752088800000|2025-07-09 19:20:00|2625.14|2622.14|2625.63|2622.63|2626.22|2623.22|2624.9|2621.9|0
1752089100000|2025-07-09 19:25:00|2625.65|2622.65|2625.47|2622.47|2626.53|2623.53|2625.32|2622.32|0
1752089400000|2025-07-09 19:30:00|2625.49|2622.49|2625.19|2622.19|2626.3|2623.3|2624.5|2621.5|0
1752089700000|2025-07-09 19:35:00|2625.2|2622.2|2626.31|2623.31|2626.36|2623.36|2624.35|2621.35|0
1752090000000|2025-07-09 19:40:00|2626.37|2623.37|2626.11|2623.11|2627.08|2624.08|2625.15|2622.15|0
1752090300000|2025-07-09 19:45:00|2626.08|2623.08|2626.14|2623.14|2626.47|2623.47|2625.73|2622.73|0
1752090600000|2025-07-09 19:50:00|2626.17|2623.17|2624.03|2621.03|2626.49|2623.49|2621.75|2618.75|0
1752090900000|2025-07-09 19:55:00|2623.65|2620.65|2625.45|2622.45|2626.12|2623.12|2622.84|2619.84|0
1752154200000|2025-07-10 13:30:00|2622.33|2619.33|2620.84|2617.84|2623.36|2620.36|2620.51|2617.51|0
1752154500000|2025-07-10 13:35:00|2620.85|2617.85|2620.88|2617.88|2624.55|2621.55|2618.41|2615.41|0
1752154800000|2025-07-10 13:40:00|2621.16|2618.16|2621.44|2618.44|2622.7|2619.7|2618.83|2615.83|0
1752155100000|2025-07-10 13:45:00|2621.46|2618.46|2609.45|2606.45|2622.02|2619.02|2609.4|2606.4|0
1752155400000|2025-07-10 13:50:00|2609.57|2606.57|2604.77|2601.77|2613.03|2610.03|2604.06|2601.06|0
1752155700000|2025-07-10 13:55:00|2604.44|2601.44|2589.43|2586.43|2604.44|2601.44|2587.48|2584.48|0
1752156000000|2025-07-10 14:00:00|2589.27|2586.27|2573.96|2570.96|2590.22|2587.22|2571.97|2568.97|0
1752156300000|2025-07-10 14:05:00|2574.08|2571.08|2573.68|2570.68|2575.06|2572.06|2566.36|2563.36|0
1752156600000|2025-07-10 14:10:00|2573.75|2570.75|2572.42|2569.42|2576.37|2573.37|2568.87|2565.87|0
1752156900000|2025-07-10 14:15:00|2572.19|2569.19|2581.43|2578.43|2581.49|2578.49|2571.94|2568.94|0
1752157200000|2025-07-10 14:20:00|2581.61|2578.61|2577.23|2574.23|2582.19|2579.19|2576.98|2573.98|0
1752157500000|2025-07-10 14:25:00|2577.17|2574.17|2568.27|2565.27|2577.23|2574.23|2565.55|2562.55|0
1752157800000|2025-07-10 14:30:00|2568.62|2565.62|2567.47|2564.47|2571.66|2568.66|2567.18|2564.18|0
1752158100000|2025-07-10 14:35:00|2567.35|2564.35|2568.9|2565.9|2569.58|2566.58|2565.84|2562.84|0
1752158400000|2025-07-10 14:40:00|2568.88|2565.88|2566.44|2563.44|2569.17|2566.17|2563.14|2560.14|0
1752158700000|2025-07-10 14:45:00|2566.5|2563.5|2573.6|2570.6|2574.69|2571.69|2566.4|2563.4|0
1752159000000|2025-07-10 14:50:00|2573.65|2570.65|2577.51|2574.51|2578.23|2575.23|2573.65|2570.65|0
1752159300000|2025-07-10 14:55:00|2577.16|2574.16|2575|2572|2577.51|2574.51|2574.96|2571.96|0
1752159600000|2025-07-10 15:00:00|2574.98|2571.98|2572.67|2569.67|2574.98|2571.98|2570.88|2567.88|0
1752159900000|2025-07-10 15:05:00|2573.06|2570.06|2574.08|2571.08|2574.84|2571.84|2572.35|2569.35|0
1752160200000|2025-07-10 15:10:00|2574.09|2571.09|2569.62|2566.62|2574.29|2571.29|2568.87|2565.87|0
1752160500000|2025-07-10 15:15:00|2569.63|2566.63|2571.35|2568.35|2572.54|2569.54|2569.61|2566.61|0
1752160800000|2025-07-10 15:20:00|2571.34|2568.34|2575.64|2572.64|2575.68|2572.68|2568.26|2565.26|0
1752161100000|2025-07-10 15:25:00|2575.76|2572.76|2584.51|2581.51|2584.7|2581.7|2575.76|2572.76|0
1752161400000|2025-07-10 15:30:00|2584.62|2581.62|2586.54|2583.54|2587.21|2584.21|2584.55|2581.55|0
1752161700000|2025-07-10 15:35:00|2586.46|2583.46|2590.7|2587.7|2591.06|2588.06|2586.35|2583.35|0
1752162000000|2025-07-10 15:40:00|2590.75|2587.75|2590.57|2587.57|2591.51|2588.51|2589.49|2586.49|0
1752162300000|2025-07-10 15:45:00|2590.65|2587.65|2594.23|2591.23|2594.23|2591.23|2590.65|2587.65|0
1752162600000|2025-07-10 15:50:00|2594.09|2591.09|2596.73|2593.73|2596.75|2593.75|2594.09|2591.09|0
1752162900000|2025-07-10 15:55:00|2596.67|2593.67|2597.21|2594.21|2598.39|2595.39|2595.82|2592.82|0
1752163200000|2025-07-10 16:00:00|2597.24|2594.24|2594.86|2591.86|2598.09|2595.09|2594.18|2591.18|0
1752163500000|2025-07-10 16:05:00|2594.87|2591.87|2591.41|2588.41|2595.26|2592.26|2591.41|2588.41|0
1752163800000|2025-07-10 16:10:00|2591.3|2588.3|2589.13|2586.13|2591.59|2588.59|2587.7|2584.7|0
1752164100000|2025-07-10 16:15:00|2588.81|2585.81|2592.74|2589.74|2592.91|2589.91|2588.37|2585.37|0
1752164400000|2025-07-10 16:20:00|2592.58|2589.58|2597.32|2594.32|2597.47|2594.47|2592.39|2589.39|0
1752164700000|2025-07-10 16:25:00|2597.35|2594.35|2597.07|2594.07|2598.63|2595.63|2596.91|2593.91|0
1752165000000|2025-07-10 16:30:00|2597.09|2594.09|2596.2|2593.2|2598.4|2595.4|2596.05|2593.05|0
1752165300000|2025-07-10 16:35:00|2596.22|2593.22|2593.02|2590.02|2596.27|2593.27|2592.77|2589.77|0
1752165600000|2025-07-10 16:40:00|2593.07|2590.07|2596.91|2593.91|2596.99|2593.99|2592.95|2589.95|0
1752165900000|2025-07-10 16:45:00|2596.95|2593.95|2593.17|2590.17|2596.95|2593.95|2593.17|2590.17|0
1752166200000|2025-07-10 16:50:00|2593.16|2590.16|2596.8|2593.8|2596.8|2593.8|2593.03|2590.03|0
1752166500000|2025-07-10 16:55:00|2596.7|2593.7|2596.31|2593.31|2597.39|2594.39|2595.77|2592.77|0
1752166800000|2025-07-10 17:00:00|2596.18|2593.18|2597.22|2594.22|2598.09|2595.09|2596.02|2593.02|0
1752167100000|2025-07-10 17:05:00|2597.2|2594.2|2597.06|2594.06|2597.6|2594.6|2595.56|2592.56|0
1752167400000|2025-07-10 17:10:00|2597.07|2594.07|2597.87|2594.87|2598.11|2595.11|2596.58|2593.58|0
1752167700000|2025-07-10 17:15:00|2597.79|2594.79|2596.57|2593.57|2597.79|2594.79|2596.21|2593.21|0
1752168000000|2025-07-10 17:20:00|2596.58|2593.58|2598.51|2595.51|2598.51|2595.51|2595.85|2592.85|0
1752168300000|2025-07-10 17:25:00|2598.52|2595.52|2598.76|2595.76|2600.24|2597.24|2598.29|2595.29|0
1752168600000|2025-07-10 17:30:00|2598.81|2595.81|2600.72|2597.72|2601.27|2598.27|2598.81|2595.81|0
1752168900000|2025-07-10 17:35:00|2600.81|2597.81|2600.21|2597.21|2600.81|2597.81|2598.45|2595.45|0
1752169200000|2025-07-10 17:40:00|2600.2|2597.2|2599.41|2596.41|2600.85|2597.85|2599.41|2596.41|0
1752169500000|2025-07-10 17:45:00|2599.42|2596.42|2600.94|2597.94|2601.03|2598.03|2598.67|2595.67|0
1752169800000|2025-07-10 17:50:00|2600.87|2597.87|2600.71|2597.71|2601.14|2598.14|2600.24|2597.24|0
1752170100000|2025-07-10 17:55:00|2600.68|2597.68|2599.34|2596.34|2601.21|2598.21|2599.34|2596.34|0
1752170400000|2025-07-10 18:00:00|2599.35|2596.35|2597.42|2594.42|2599.36|2596.36|2597.19|2594.19|0
1752170700000|2025-07-10 18:05:00|2597.65|2594.65|2598.59|2595.59|2599.97|2596.97|2597.44|2594.44|0
1752171000000|2025-07-10 18:10:00|2598.58|2595.58|2597.98|2594.98|2599.15|2596.15|2597.63|2594.63|0
1752171300000|2025-07-10 18:15:00|2597.95|2594.95|2598.33|2595.33|2599.23|2596.23|2597.4|2594.4|0
1752171600000|2025-07-10 18:20:00|2598.27|2595.27|2596.78|2593.78|2598.41|2595.41|2596.2|2593.2|0
1752171900000|2025-07-10 18:25:00|2596.82|2593.82|2596.62|2593.62|2597.54|2594.54|2596.49|2593.49|0
1752172200000|2025-07-10 18:30:00|2596.6|2593.6|2596.95|2593.95|2597.49|2594.49|2596.46|2593.46|0
1752172500000|2025-07-10 18:35:00|2596.97|2593.97|2598.37|2595.37|2598.37|2595.37|2596.97|2593.97|0
1752172800000|2025-07-10 18:40:00|2598.36|2595.36|2597.67|2594.67|2598.83|2595.83|2597.56|2594.56|0
1752173100000|2025-07-10 18:45:00|2597.66|2594.66|2598.84|2595.84|2599.05|2596.05|2596.97|2593.97|0
1752173400000|2025-07-10 18:50:00|2598.74|2595.74|2598.29|2595.29|2599.23|2596.23|2597.49|2594.49|0
1752173700000|2025-07-10 18:55:00|2598.28|2595.28|2599.44|2596.44|2599.6|2596.6|2598.28|2595.28|0
1752174000000|2025-07-10 19:00:00|2599.35|2596.35|2597.87|2594.87|2600.24|2597.24|2597.72|2594.72|0
1752174300000|2025-07-10 19:05:00|2597.97|2594.97|2595.53|2592.53|2598.03|2595.03|2595.29|2592.29|0
1752174600000|2025-07-10 19:10:00|2595.54|2592.54|2595.8|2592.8|2596.74|2593.74|2595.23|2592.23|0
1752174900000|2025-07-10 19:15:00|2595.74|2592.74|2595.7|2592.7|2595.76|2592.76|2594.09|2591.09|0
1752175200000|2025-07-10 19:20:00|2595.73|2592.73|2596.14|2593.14|2596.52|2593.52|2595.52|2592.52|0
1752175500000|2025-07-10 19:25:00|2596.09|2593.09|2594.64|2591.64|2597.07|2594.07|2594.5|2591.5|0
1752175800000|2025-07-10 19:30:00|2594.62|2591.62|2594.95|2591.95|2595.28|2592.28|2593.6|2590.6|0
1752176100000|2025-07-10 19:35:00|2594.96|2591.96|2595.04|2592.04|2596.09|2593.09|2594.76|2591.76|0
1752176400000|2025-07-10 19:40:00|2595.02|2592.02|2593.14|2590.14|2595.75|2592.75|2593.07|2590.07|0
1752176700000|2025-07-10 19:45:00|2593.15|2590.15|2590.74|2587.74|2593.18|2590.18|2590.39|2587.39|0
1752177000000|2025-07-10 19:50:00|2590.72|2587.72|2587.26|2584.26|2590.74|2587.74|2584.31|2581.31|0
1752177300000|2025-07-10 19:55:00|2587.28|2584.28|2591.07|2588.07|2591.38|2588.38|2587.25|2584.25|0
1752240600000|2025-07-11 13:30:00|2584.22|2581.22|2586.8|2583.8|2587.43|2584.43|2584.22|2581.22|0
1752240900000|2025-07-11 13:35:00|2586.29|2583.29|2580.96|2577.96|2589.06|2586.06|2579|2576|0
1752241200000|2025-07-11 13:40:00|2581.2|2578.2|2580.87|2577.87|2584.4|2581.4|2579.58|2576.58|0
1752241500000|2025-07-11 13:45:00|2580.93|2577.93|2588.23|2585.23|2589.31|2586.31|2579.95|2576.95|0
1752241800000|2025-07-11 13:50:00|2588.14|2585.14|2590.6|2587.6|2592.03|2589.03|2587.45|2584.45|0
1752242100000|2025-07-11 13:55:00|2590.47|2587.47|2596.54|2593.54|2596.83|2593.83|2590.29|2587.29|0
1752242400000|2025-07-11 14:00:00|2596.69|2593.69|2595.11|2592.11|2598.57|2595.57|2594.5|2591.5|0
1752242700000|2025-07-11 14:05:00|2594.78|2591.78|2596.75|2593.75|2599.2|2596.2|2593.3|2590.3|0
1752243000000|2025-07-11 14:10:00|2596.85|2593.85|2602.25|2599.25|2602.27|2599.27|2595.65|2592.65|0
1752243300000|2025-07-11 14:15:00|2602.26|2599.26|2600.6|2597.6|2603.33|2600.33|2599.86|2596.86|0
1752243600000|2025-07-11 14:20:00|2600.92|2597.92|2602.38|2599.38|2602.56|2599.56|2597.32|2594.32|0
1752243900000|2025-07-11 14:25:00|2602.37|2599.37|2602.27|2599.27|2604.28|2601.28|2601.81|2598.81|0
1752244200000|2025-07-11 14:30:00|2602.24|2599.24|2604.66|2601.66|2605.18|2602.18|2601.37|2598.37|0
1752244500000|2025-07-11 14:35:00|2604.55|2601.55|2603.63|2600.63|2606.38|2603.38|2603.5|2600.5|0
1752244800000|2025-07-11 14:40:00|2603.64|2600.64|2602.86|2599.86|2604.38|2601.38|2601.6|2598.6|0
1752245100000|2025-07-11 14:45:00|2602.79|2599.79|2602.84|2599.84|2604.22|2601.22|2601.42|2598.42|0
1752245400000|2025-07-11 14:50:00|2602.64|2599.64|2596.59|2593.59|2602.78|2599.78|2596.01|2593.01|0
1752245700000|2025-07-11 14:55:00|2596.7|2593.7|2595.95|2592.95|2597.27|2594.27|2595.35|2592.35|0
1752246000000|2025-07-11 15:00:00|2595.94|2592.94|2594.24|2591.24|2596.71|2593.71|2594.16|2591.16|0
1752246300000|2025-07-11 15:05:00|2594.23|2591.23|2594.08|2591.08|2595.26|2592.26|2593.36|2590.36|0
1752246600000|2025-07-11 15:10:00|2594.03|2591.03|2585.19|2582.19|2595.27|2592.27|2584.75|2581.75|0
1752246900000|2025-07-11 15:15:00|2585.2|2582.2|2588.34|2585.34|2588.47|2585.47|2584.5|2581.5|0
1752247200000|2025-07-11 15:20:00|2588.37|2585.37|2590.2|2587.2|2592|2589|2588.37|2585.37|0
1752247500000|2025-07-11 15:25:00|2590.28|2587.28|2591.14|2588.14|2591.29|2588.29|2588.96|2585.96|0
1752247800000|2025-07-11 15:30:00|2591.19|2588.19|2592.24|2589.24|2592.97|2589.97|2591.19|2588.19|0
1752248100000|2025-07-11 15:35:00|2592.28|2589.28|2595.07|2592.07|2595.07|2592.07|2591.99|2588.99|0
1752248400000|2025-07-11 15:40:00|2595.15|2592.15|2596.77|2593.77|2597.34|2594.34|2595.15|2592.15|0
1752248700000|2025-07-11 15:45:00|2596.76|2593.76|2597.28|2594.28|2597.83|2594.83|2596.09|2593.09|0
1752249000000|2025-07-11 15:50:00|2597.3|2594.3|2594.13|2591.13|2597.3|2594.3|2593.3|2590.3|0
1752249300000|2025-07-11 15:55:00|2594.1|2591.1|2592.88|2589.88|2594.28|2591.28|2592.7|2589.7|0
1752249600000|2025-07-11 16:00:00|2592.89|2589.89|2594.19|2591.19|2594.95|2591.95|2592.85|2589.85|0
1752249900000|2025-07-11 16:05:00|2594.53|2591.53|2591.88|2588.88|2594.53|2591.53|2591.42|2588.42|0
1752250200000|2025-07-11 16:10:00|2591.9|2588.9|2592.79|2589.79|2593.3|2590.3|2591.54|2588.54|0
1752250500000|2025-07-11 16:15:00|2592.87|2589.87|2595.38|2592.38|2596.9|2593.9|2592.87|2589.87|0
1752250800000|2025-07-11 16:20:00|2595.69|2592.69|2599.21|2596.21|2599.42|2596.42|2595.24|2592.24|0
1752251100000|2025-07-11 16:25:00|2599.2|2596.2|2600.49|2597.49|2600.49|2597.49|2598.89|2595.89|0
1752251400000|2025-07-11 16:30:00|2600.23|2597.23|2600.85|2597.85|2601.66|2598.66|2600.23|2597.23|0
1752251700000|2025-07-11 16:35:00|2600.61|2597.61|2600.4|2597.4|2601.07|2598.07|2599.03|2596.03|0
1752252000000|2025-07-11 16:40:00|2600.43|2597.43|2597.6|2594.6|2600.76|2597.76|2597.06|2594.06|0
1752252300000|2025-07-11 16:45:00|2597.62|2594.62|2596.34|2593.34|2597.68|2594.68|2596.02|2593.02|0
1752252600000|2025-07-11 16:50:00|2596.37|2593.37|2599.87|2596.87|2599.88|2596.88|2596.14|2593.14|0
1752252900000|2025-07-11 16:55:00|2599.93|2596.93|2601.89|2598.89|2602.28|2599.28|2599.84|2596.84|0
1752253200000|2025-07-11 17:00:00|2601.94|2598.94|2602.14|2599.14|2602.23|2599.23|2600.76|2597.76|0
1752253500000|2025-07-11 17:05:00|2602.13|2599.13|2602.36|2599.36|2603.53|2600.53|2601.94|2598.94|0
1752253800000|2025-07-11 17:10:00|2602.27|2599.27|2600.22|2597.22|2602.27|2599.27|2600.14|2597.14|0
1752254100000|2025-07-11 17:15:00|2600.24|2597.24|2600.58|2597.58|2600.66|2597.66|2599.73|2596.73|0
1752254400000|2025-07-11 17:20:00|2600.61|2597.61|2599.1|2596.1|2601.47|2598.47|2599.1|2596.1|0
1752254700000|2025-07-11 17:25:00|2599.01|2596.01|2599.07|2596.07|2599.87|2596.87|2598.52|2595.52|0
1752255000000|2025-07-11 17:30:00|2599.11|2596.11|2598.03|2595.03|2600.09|2597.09|2597.85|2594.85|0
1752255300000|2025-07-11 17:35:00|2598.08|2595.08|2592.11|2589.11|2598.25|2595.25|2591.87|2588.87|0
1752255600000|2025-07-11 17:40:00|2592.08|2589.08|2590.99|2587.99|2593.15|2590.15|2590.09|2587.09|0
1752255900000|2025-07-11 17:45:00|2591.01|2588.01|2592.54|2589.54|2592.54|2589.54|2591.01|2588.01|0
1752256200000|2025-07-11 17:50:00|2592.63|2589.63|2593.52|2590.52|2594.18|2591.18|2592.59|2589.59|0
1752256500000|2025-07-11 17:55:00|2593.49|2590.49|2594.19|2591.19|2594.79|2591.79|2593.49|2590.49|0
1752256800000|2025-07-11 18:00:00|2594.21|2591.21|2593.93|2590.93|2594.89|2591.89|2593.85|2590.85|0
1752257100000|2025-07-11 18:05:00|2594.08|2591.08|2591.27|2588.27|2594.7|2591.7|2591.27|2588.27|0
1752257400000|2025-07-11 18:10:00|2591.19|2588.19|2589.99|2586.99|2591.28|2588.28|2589.01|2586.01|0
1752257700000|2025-07-11 18:15:00|2590.01|2587.01|2589.18|2586.18|2590.51|2587.51|2588.77|2585.77|0
1752258000000|2025-07-11 18:20:00|2589.2|2586.2|2589.99|2586.99|2590.53|2587.53|2588.44|2585.44|0
1752258300000|2025-07-11 18:25:00|2590.06|2587.06|2589.56|2586.56|2591.04|2588.04|2588.76|2585.76|0
1752258600000|2025-07-11 18:30:00|2589.54|2586.54|2591.79|2588.79|2592.12|2589.12|2589.42|2586.42|0
1752258900000|2025-07-11 18:35:00|2591.78|2588.78|2590.42|2587.42|2593|2590|2590.22|2587.22|0
1752259200000|2025-07-11 18:40:00|2590.43|2587.43|2589.98|2586.98|2590.72|2587.72|2589.44|2586.44|0
1752259500000|2025-07-11 18:45:00|2590|2587|2588.2|2585.2|2590.12|2587.12|2587.99|2584.99|0
1752259800000|2025-07-11 18:50:00|2588.27|2585.27|2584.77|2581.77|2588.44|2585.44|2584.73|2581.73|0
1752260100000|2025-07-11 18:55:00|2584.83|2581.83|2582.23|2579.23|2585.23|2582.23|2582.01|2579.01|0
1752260400000|2025-07-11 19:00:00|2582.27|2579.27|2578.63|2575.63|2582.29|2579.29|2578.11|2575.11|0
1752260700000|2025-07-11 19:05:00|2578.42|2575.42|2579.68|2576.68|2579.68|2576.68|2574.52|2571.52|0
1752261000000|2025-07-11 19:10:00|2579.66|2576.66|2580.78|2577.78|2580.92|2577.92|2579.11|2576.11|0
1752261300000|2025-07-11 19:15:00|2580.77|2577.77|2579.16|2576.16|2582.22|2579.22|2579.16|2576.16|0
1752261600000|2025-07-11 19:20:00|2579.26|2576.26|2578.49|2575.49|2579.88|2576.88|2578.15|2575.15|0
1752261900000|2025-07-11 19:25:00|2578.43|2575.43|2578.45|2575.45|2580.14|2577.14|2578.24|2575.24|0
1752262200000|2025-07-11 19:30:00|2578.5|2575.5|2577.43|2574.43|2578.5|2575.5|2575.82|2572.82|0
1752262500000|2025-07-11 19:35:00|2577.2|2574.2|2575.98|2572.98|2577.67|2574.67|2575.7|2572.7|0
1752262800000|2025-07-11 19:40:00|2576|2573|2574.67|2571.67|2576.15|2573.15|2574.21|2571.21|0
1752263100000|2025-07-11 19:45:00|2574.68|2571.68|2576.18|2573.18|2576.24|2573.24|2574.1|2571.1|0
1752263400000|2025-07-11 19:50:00|2576.1|2573.1|2575.92|2572.92|2576.57|2573.57|2573.51|2570.51|0
1752263700000|2025-07-11 19:55:00|2575.91|2572.91|2575.26|2572.26|2578.15|2575.15|2575.14|2572.14|0
1752499800000|2025-07-14 13:30:00|2548.68|2545.68|2547.83|2544.83|2553.12|2550.12|2545.48|2542.48|0
1752500100000|2025-07-14 13:35:00|2547.88|2544.88|2552.44|2549.44|2562.64|2559.64|2547.88|2544.88|0
1752500400000|2025-07-14 13:40:00|2552.75|2549.75|2541|2538|2552.75|2549.75|2540.84|2537.84|0
1752500700000|2025-07-14 13:45:00|2541.15|2538.15|2550.57|2547.57|2550.67|2547.67|2539.73|2536.73|0
1752501000000|2025-07-14 13:50:00|2550.46|2547.46|2554.23|2551.23|2555.38|2552.38|2549.94|2546.94|0
1752501300000|2025-07-14 13:55:00|2554.18|2551.18|2552.17|2549.17|2554.98|2551.98|2550.38|2547.38|0
1752501600000|2025-07-14 14:00:00|2552.23|2549.23|2559.53|2556.53|2559.53|2556.53|2552|2549|0
1752501900000|2025-07-14 14:05:00|2559.45|2556.45|2559.9|2556.9|2561.77|2558.77|2558.52|2555.52|0
1752502200000|2025-07-14 14:10:00|2560.03|2557.03|2561.72|2558.72|2563.32|2560.32|2559.76|2556.76|0
1752502500000|2025-07-14 14:15:00|2561.78|2558.78|2563.63|2560.63|2564.06|2561.06|2560.95|2557.95|0
1752502800000|2025-07-14 14:20:00|2563.67|2560.67|2567.43|2564.43|2568.16|2565.16|2563.21|2560.21|0
1752503100000|2025-07-14 14:25:00|2567.31|2564.31|2563.18|2560.18|2567.73|2564.73|2562.36|2559.36|0
1752503400000|2025-07-14 14:30:00|2563.16|2560.16|2560.83|2557.83|2563.86|2560.86|2559.8|2556.8|0
1752503700000|2025-07-14 14:35:00|2560.81|2557.81|2563.78|2560.78|2564|2561|2560.78|2557.78|0
1752504000000|2025-07-14 14:40:00|2563.8|2560.8|2567.21|2564.21|2567.53|2564.53|2562.78|2559.78|0
1752504300000|2025-07-14 14:45:00|2567.77|2564.77|2567.66|2564.66|2569.03|2566.03|2566.9|2563.9|0
1752504600000|2025-07-14 14:50:00|2567.71|2564.71|2570.89|2567.89|2571.38|2568.38|2567.14|2564.14|0
1752504900000|2025-07-14 14:55:00|2570.86|2567.86|2572.06|2569.06|2572.47|2569.47|2569.69|2566.69|0
1752505200000|2025-07-14 15:00:00|2572.03|2569.03|2574.98|2571.98|2576.44|2573.44|2570.2|2567.2|0
1752505500000|2025-07-14 15:05:00|2574.99|2571.99|2573.66|2570.66|2575.86|2572.86|2573.16|2570.16|0
1752505800000|2025-07-14 15:10:00|2573.7|2570.7|2574.91|2571.91|2574.95|2571.95|2570.77|2567.77|0
1752506100000|2025-07-14 15:15:00|2574.81|2571.81|2578.56|2575.56|2579.01|2576.01|2574.75|2571.75|0
1752506400000|2025-07-14 15:20:00|2578.57|2575.57|2573.51|2570.51|2578.57|2575.57|2573.44|2570.44|0
1752506700000|2025-07-14 15:25:00|2573.54|2570.54|2575.23|2572.23|2575.26|2572.26|2572.68|2569.68|0
1752507000000|2025-07-14 15:30:00|2575.34|2572.34|2574.53|2571.53|2575.63|2572.63|2573.86|2570.86|0
1752507300000|2025-07-14 15:35:00|2574.37|2571.37|2575.43|2572.43|2575.93|2572.93|2573.65|2570.65|0
1752507600000|2025-07-14 15:40:00|2575.46|2572.46|2575.6|2572.6|2576.03|2573.03|2573.2|2570.2|0
1752507900000|2025-07-14 15:45:00|2575.58|2572.58|2580.53|2577.53|2580.53|2577.53|2575.57|2572.57|0
1752508200000|2025-07-14 15:50:00|2580.49|2577.49|2578.34|2575.34|2581.21|2578.21|2578.14|2575.14|0
1752508500000|2025-07-14 15:55:00|2578.36|2575.36|2577.75|2574.75|2578.45|2575.45|2576.7|2573.7|0
1752508800000|2025-07-14 16:00:00|2577.73|2574.73|2574.42|2571.42|2577.93|2574.93|2574.42|2571.42|0
1752509100000|2025-07-14 16:05:00|2574.55|2571.55|2579.44|2576.44|2579.44|2576.44|2574.06|2571.06|0
1752509400000|2025-07-14 16:10:00|2579.32|2576.32|2581.16|2578.16|2582.42|2579.42|2579.25|2576.25|0
1752509700000|2025-07-14 16:15:00|2581.53|2578.53|2579.33|2576.33|2581.69|2578.69|2579.25|2576.25|0
1752510000000|2025-07-14 16:20:00|2579.37|2576.37|2579.32|2576.32|2580.36|2577.36|2579.18|2576.18|0
1752510300000|2025-07-14 16:25:00|2579.35|2576.35|2579.18|2576.18|2579.35|2576.35|2578.17|2575.17|0
1752510600000|2025-07-14 16:30:00|2579.21|2576.21|2576.72|2573.72|2579.45|2576.45|2576.62|2573.62|0
1752510900000|2025-07-14 16:35:00|2576.64|2573.64|2576.47|2573.47|2576.64|2573.64|2574.82|2571.82|0
1752511200000|2025-07-14 16:40:00|2576.32|2573.32|2577.42|2574.42|2578.5|2575.5|2576.15|2573.15|0
1752511500000|2025-07-14 16:45:00|2577.4|2574.4|2578.91|2575.91|2578.91|2575.91|2577.4|2574.4|0
1752511800000|2025-07-14 16:50:00|2578.96|2575.96|2579.56|2576.56|2580.06|2577.06|2578.5|2575.5|0
1752512100000|2025-07-14 16:55:00|2579.65|2576.65|2580.13|2577.13|2580.78|2577.78|2579.65|2576.65|0
1752512400000|2025-07-14 17:00:00|2580.11|2577.11|2581.96|2578.96|2582.04|2579.04|2579.91|2576.91|0
1752512700000|2025-07-14 17:05:00|2582|2579|2582.56|2579.56|2582.56|2579.56|2581.29|2578.29|0
1752513000000|2025-07-14 17:10:00|2582.57|2579.57|2583.32|2580.32|2583.32|2580.32|2581.69|2578.69|0
1752513300000|2025-07-14 17:15:00|2583.36|2580.36|2585.76|2582.76|2585.89|2582.89|2582.98|2579.98|0
1752513600000|2025-07-14 17:20:00|2585.75|2582.75|2583.63|2580.63|2585.88|2582.88|2583.35|2580.35|0
1752513900000|2025-07-14 17:25:00|2583.65|2580.65|2583.53|2580.53|2584.17|2581.17|2583.42|2580.42|0
1752514200000|2025-07-14 17:30:00|2583.45|2580.45|2586.46|2583.46|2587.32|2584.32|2583.19|2580.19|0
1752514500000|2025-07-14 17:35:00|2586.54|2583.54|2586.36|2583.36|2587.31|2584.31|2585.78|2582.78|0
1752514800000|2025-07-14 17:40:00|2586.33|2583.33|2583.21|2580.21|2586.39|2583.39|2582.93|2579.93|0
1752515100000|2025-07-14 17:45:00|2583.25|2580.25|2582.93|2579.93|2583.25|2580.25|2582.15|2579.15|0
1752515400000|2025-07-14 17:50:00|2582.98|2579.98|2583.99|2580.99|2584.35|2581.35|2582.94|2579.94|0
1752515700000|2025-07-14 17:55:00|2584.01|2581.01|2582.77|2579.77|2584.06|2581.06|2582.64|2579.64|0
1752516000000|2025-07-14 18:00:00|2582.7|2579.7|2582.47|2579.47|2583.48|2580.48|2581.45|2578.45|0
1752516300000|2025-07-14 18:05:00|2582.49|2579.49|2583.22|2580.22|2583.99|2580.99|2582.39|2579.39|0
1752516600000|2025-07-14 18:10:00|2583.21|2580.21|2584.34|2581.34|2584.34|2581.34|2582.87|2579.87|0
1752516900000|2025-07-14 18:15:00|2584.38|2581.38|2583.04|2580.04|2584.72|2581.72|2583.02|2580.02|0
1752517200000|2025-07-14 18:20:00|2583.03|2580.03|2583.7|2580.7|2583.87|2580.87|2582.46|2579.46|0
1752517500000|2025-07-14 18:25:00|2583.71|2580.71|2584.68|2581.68|2584.93|2581.93|2583.61|2580.61|0
1752517800000|2025-07-14 18:30:00|2584.69|2581.69|2583.96|2580.96|2584.86|2581.86|2583.8|2580.8|0
1752518100000|2025-07-14 18:35:00|2584.1|2581.1|2584.05|2581.05|2584.46|2581.46|2583.7|2580.7|0
1752518400000|2025-07-14 18:40:00|2583.96|2580.96|2585.32|2582.32|2585.69|2582.69|2583.96|2580.96|0
1752518700000|2025-07-14 18:45:00|2585.37|2582.37|2585.98|2582.98|2585.98|2582.98|2584.86|2581.86|0
1752519000000|2025-07-14 18:50:00|2586|2583|2586.74|2583.74|2586.84|2583.84|2585.11|2582.11|0
1752519300000|2025-07-14 18:55:00|2586.82|2583.82|2584.76|2581.76|2587.29|2584.29|2584.71|2581.71|0
1752519600000|2025-07-14 19:00:00|2584.77|2581.77|2586.14|2583.14|2586.14|2583.14|2584.55|2581.55|0
1752519900000|2025-07-14 19:05:00|2586.18|2583.18|2584.91|2581.91|2587.36|2584.36|2584.69|2581.69|0
1752520200000|2025-07-14 19:10:00|2584.9|2581.9|2583.91|2580.91|2584.95|2581.95|2583.12|2580.12|0
1752520500000|2025-07-14 19:15:00|2583.79|2580.79|2583.25|2580.25|2584.49|2581.49|2581.4|2578.4|0
1752520800000|2025-07-14 19:20:00|2583.3|2580.3|2582.47|2579.47|2584.33|2581.33|2582.03|2579.03|0
1752521100000|2025-07-14 19:25:00|2582.54|2579.54|2582.85|2579.85|2584.46|2581.46|2582.45|2579.45|0
1752521400000|2025-07-14 19:30:00|2582.9|2579.9|2581.57|2578.57|2582.98|2579.98|2580.43|2577.43|0
1752521700000|2025-07-14 19:35:00|2581.6|2578.6|2582.07|2579.07|2582.72|2579.72|2581.19|2578.19|0
1752522000000|2025-07-14 19:40:00|2581.96|2578.96|2582.16|2579.16|2582.23|2579.23|2580.55|2577.55|0
1752522300000|2025-07-14 19:45:00|2582.18|2579.18|2582.63|2579.63|2582.7|2579.7|2580.98|2577.98|0
1752522600000|2025-07-14 19:50:00|2582.64|2579.64|2583.97|2580.97|2584.17|2581.17|2580.19|2577.19|0
1752522900000|2025-07-14 19:55:00|2583.86|2580.86|2582.18|2579.18|2583.91|2580.91|2580.93|2577.93|0
1752586200000|2025-07-15 13:30:00|2614.84|2611.84|2616.86|2613.86|2619.51|2616.51|2614.84|2611.84|0
1752586500000|2025-07-15 13:35:00|2616.84|2613.84|2617.47|2614.47|2626.01|2623.01|2616.67|2613.67|0
1752586800000|2025-07-15 13:40:00|2617.42|2614.42|2619.53|2616.53|2620|2617|2612.67|2609.67|0
1752587100000|2025-07-15 13:45:00|2619.43|2616.43|2615.91|2612.91|2620.49|2617.49|2614.13|2611.13|0
1752587400000|2025-07-15 13:50:00|2615.9|2612.9|2613.65|2610.65|2616.09|2613.09|2611.74|2608.74|0
1752587700000|2025-07-15 13:55:00|2613.72|2610.72|2608.38|2605.38|2614.59|2611.59|2607.67|2604.67|0
1752588000000|2025-07-15 14:00:00|2608.41|2605.41|2605.42|2602.42|2610.72|2607.72|2604.78|2601.78|0
1752588300000|2025-07-15 14:05:00|2605.48|2602.48|2615.9|2612.9|2616.85|2613.85|2605.48|2602.48|0
1752588600000|2025-07-15 14:10:00|2615.78|2612.78|2620.88|2617.88|2622.27|2619.27|2615.76|2612.76|0
1752588900000|2025-07-15 14:15:00|2620.87|2617.87|2618.18|2615.18|2621.03|2618.03|2615.63|2612.63|0
1752589200000|2025-07-15 14:20:00|2618.21|2615.21|2620.76|2617.76|2621.7|2618.7|2617.27|2614.27|0
1752589500000|2025-07-15 14:25:00|2620.83|2617.83|2623.36|2620.36|2623.5|2620.5|2620.56|2617.56|0
1752589800000|2025-07-15 14:30:00|2623.46|2620.46|2619.83|2616.83|2623.46|2620.46|2618.85|2615.85|0
1752590100000|2025-07-15 14:35:00|2619.7|2616.7|2615.61|2612.61|2620.79|2617.79|2615.61|2612.61|0
1752590400000|2025-07-15 14:40:00|2615.73|2612.73|2611.58|2608.58|2616.47|2613.47|2611.06|2608.06|0
1752590700000|2025-07-15 14:45:00|2611.63|2608.63|2616.63|2613.63|2617.35|2614.35|2611.51|2608.51|0
1752591000000|2025-07-15 14:50:00|2616.47|2613.47|2612.45|2609.45|2617.41|2614.41|2611.37|2608.37|0
1752591300000|2025-07-15 14:55:00|2612.55|2609.55|2608.56|2605.56|2612.66|2609.66|2608.56|2605.56|0
1752591600000|2025-07-15 15:00:00|2608.53|2605.53|2612.79|2609.79|2613.65|2610.65|2608.51|2605.51|0
1752591900000|2025-07-15 15:05:00|2612.8|2609.8|2616.54|2613.54|2616.98|2613.98|2612.47|2609.47|0
1752592200000|2025-07-15 15:10:00|2616.51|2613.51|2615.04|2612.04|2618.09|2615.09|2614.98|2611.98|0
1752592500000|2025-07-15 15:15:00|2615|2612|2615.38|2612.38|2615.68|2612.68|2613.99|2610.99|0
1752592800000|2025-07-15 15:20:00|2615.37|2612.37|2618|2615|2618.7|2615.7|2614.28|2611.28|0
1752593100000|2025-07-15 15:25:00|2617.94|2614.94|2618.72|2615.72|2618.9|2615.9|2616.94|2613.94|0
1752593400000|2025-07-15 15:30:00|2618.68|2615.68|2618.08|2615.08|2618.7|2615.7|2616.03|2613.03|0
1752593700000|2025-07-15 15:35:00|2618.12|2615.12|2621.13|2618.13|2621.35|2618.35|2617.82|2614.82|0
1752594000000|2025-07-15 15:40:00|2621.04|2618.04|2620.48|2617.48|2621.95|2618.95|2619.63|2616.63|0
1752594300000|2025-07-15 15:45:00|2620.46|2617.46|2621.28|2618.28|2621.98|2618.98|2619.83|2616.83|0
1752594600000|2025-07-15 15:50:00|2621.26|2618.26|2619.15|2616.15|2621.6|2618.6|2618.75|2615.75|0
1752594900000|2025-07-15 15:55:00|2619.14|2616.14|2618.99|2615.99|2619.14|2616.14|2617.68|2614.68|0
1752595200000|2025-07-15 16:00:00|2618.97|2615.97|2619.61|2616.61|2619.78|2616.78|2617.64|2614.64|0
1752595500000|2025-07-15 16:05:00|2619.59|2616.59|2620.88|2617.88|2622.81|2619.81|2619.59|2616.59|0
1752595800000|2025-07-15 16:10:00|2620.94|2617.94|2619.96|2616.96|2620.94|2617.94|2619.59|2616.59|0
1752596100000|2025-07-15 16:15:00|2620|2617|2619.77|2616.77|2620|2617|2618.39|2615.39|0
1752596400000|2025-07-15 16:20:00|2619.78|2616.78|2621.19|2618.19|2621.64|2618.64|2619.2|2616.2|0
1752596700000|2025-07-15 16:25:00|2621.18|2618.18|2620.42|2617.42|2621.57|2618.57|2620.31|2617.31|0
1752597000000|2025-07-15 16:30:00|2620.43|2617.43|2620.99|2617.99|2622.59|2619.59|2620.29|2617.29|0
1752597300000|2025-07-15 16:35:00|2620.93|2617.93|2621.53|2618.53|2621.86|2618.86|2620.27|2617.27|0
1752597600000|2025-07-15 16:40:00|2621.1|2618.1|2621.56|2618.56|2622.25|2619.25|2619.4|2616.4|0
1752597900000|2025-07-15 16:45:00|2621.86|2618.86|2621.37|2618.37|2623.71|2620.71|2621.37|2618.37|0
1752598200000|2025-07-15 16:50:00|2621.44|2618.44|2618.36|2615.36|2622.19|2619.19|2618.36|2615.36|0
1752598500000|2025-07-15 16:55:00|2618.39|2615.39|2613.67|2610.67|2619|2616|2611.33|2608.33|0
1752598800000|2025-07-15 17:00:00|2613.73|2610.73|2617.67|2614.67|2617.81|2614.81|2613.54|2610.54|0
1752599100000|2025-07-15 17:05:00|2617.63|2614.63|2613.55|2610.55|2618.17|2615.17|2613.55|2610.55|0
1752599400000|2025-07-15 17:10:00|2613.54|2610.54|2612.84|2609.84|2614.3|2611.3|2612.78|2609.78|0
1752599700000|2025-07-15 17:15:00|2612.96|2609.96|2615.48|2612.48|2615.48|2612.48|2611.84|2608.84|0
1752600000000|2025-07-15 17:20:00|2615.67|2612.67|2616.02|2613.02|2616.2|2613.2|2614.63|2611.63|0
1752600300000|2025-07-15 17:25:00|2616|2613|2616.3|2613.3|2616.43|2613.43|2615.44|2612.44|0
1752600600000|2025-07-15 17:30:00|2616.24|2613.24|2615.91|2612.91|2616.51|2613.51|2615.42|2612.42|0
1752600900000|2025-07-15 17:35:00|2615.97|2612.97|2618.68|2615.68|2618.82|2615.82|2615.97|2612.97|0
1752601200000|2025-07-15 17:40:00|2618.66|2615.66|2618.77|2615.77|2619.16|2616.16|2617.91|2614.91|0
1752601500000|2025-07-15 17:45:00|2618.86|2615.86|2618.73|2615.73|2619.83|2616.83|2618.31|2615.31|0
1752601800000|2025-07-15 17:50:00|2618.69|2615.69|2621.3|2618.3|2621.38|2618.38|2618.03|2615.03|0
1752602100000|2025-07-15 17:55:00|2621.32|2618.32|2624.8|2621.8|2624.87|2621.87|2621.08|2618.08|0
1752602400000|2025-07-15 18:00:00|2625.03|2622.03|2627.21|2624.21|2627.21|2624.21|2624.8|2621.8|0
1752602700000|2025-07-15 18:05:00|2627.18|2624.18|2626.69|2623.69|2627.42|2624.42|2625.82|2622.82|0
1752603000000|2025-07-15 18:10:00|2626.72|2623.72|2625.9|2622.9|2627.01|2624.01|2625.7|2622.7|0
1752603300000|2025-07-15 18:15:00|2625.88|2622.88|2625.37|2622.37|2627.38|2624.38|2625.25|2622.25|0
1752603600000|2025-07-15 18:20:00|2625.35|2622.35|2626.1|2623.1|2626.74|2623.74|2625.31|2622.31|0
1752603900000|2025-07-15 18:25:00|2626.13|2623.13|2625.59|2622.59|2626.33|2623.33|2624.91|2621.91|0
1752604200000|2025-07-15 18:30:00|2625.58|2622.58|2626.43|2623.43|2627.01|2624.01|2625.57|2622.57|0
1752604500000|2025-07-15 18:35:00|2626.39|2623.39|2622.24|2619.24|2626.42|2623.42|2620.68|2617.68|0
1752604800000|2025-07-15 18:40:00|2622.22|2619.22|2620.52|2617.52|2622.75|2619.75|2619.07|2616.07|0
1752605100000|2025-07-15 18:45:00|2620.4|2617.4|2621.98|2618.98|2623.03|2620.03|2619.92|2616.92|0
1752605400000|2025-07-15 18:50:00|2622.01|2619.01|2621.12|2618.12|2622.31|2619.31|2619.2|2616.2|0
1752605700000|2025-07-15 18:55:00|2621.08|2618.08|2613.48|2610.48|2621.26|2618.26|2613.48|2610.48|0
1752606000000|2025-07-15 19:00:00|2613.43|2610.43|2618.42|2615.42|2618.75|2615.75|2612.34|2609.34|0
1752606300000|2025-07-15 19:05:00|2618.36|2615.36|2617.09|2614.09|2618.36|2615.36|2614.44|2611.44|0
1752606600000|2025-07-15 19:10:00|2617.05|2614.05|2616.17|2613.17|2617.74|2614.74|2615.91|2612.91|0
1752606900000|2025-07-15 19:15:00|2616.15|2613.15|2616.37|2613.37|2616.7|2613.7|2614.65|2611.65|0
1752607200000|2025-07-15 19:20:00|2616.29|2613.29|2614.06|2611.06|2616.46|2613.46|2613.11|2610.11|0
1752607500000|2025-07-15 19:25:00|2614.04|2611.04|2612.32|2609.32|2614.98|2611.98|2612.16|2609.16|0
1752607800000|2025-07-15 19:30:00|2612.34|2609.34|2614.42|2611.42|2614.78|2611.78|2612.34|2609.34|0
1752608100000|2025-07-15 19:35:00|2614.21|2611.21|2613.69|2610.69|2614.39|2611.39|2612.62|2609.62|0
1752608400000|2025-07-15 19:40:00|2613.8|2610.8|2615.65|2612.65|2616.78|2613.78|2613.8|2610.8|0
1752608700000|2025-07-15 19:45:00|2615.74|2612.74|2615.67|2612.67|2616.14|2613.14|2614.96|2611.96|0
1752609000000|2025-07-15 19:50:00|2616.07|2613.07|2613.3|2610.3|2616.33|2613.33|2612.45|2609.45|0
1752609300000|2025-07-15 19:55:00|2613.27|2610.27|2610.24|2607.24|2616.05|2613.05|2610.24|2607.24|0
1752586200000|2025-07-15 13:30:00|2614.84|2611.84|2616.86|2613.86|2619.51|2616.51|2614.84|2611.84|0
1752586500000|2025-07-15 13:35:00|2616.84|2613.84|2617.47|2614.47|2626.01|2623.01|2616.67|2613.67|0
1752586800000|2025-07-15 13:40:00|2617.42|2614.42|2619.53|2616.53|2620|2617|2612.67|2609.67|0
1752587100000|2025-07-15 13:45:00|2619.43|2616.43|2615.91|2612.91|2620.49|2617.49|2614.13|2611.13|0
1752587400000|2025-07-15 13:50:00|2615.9|2612.9|2613.65|2610.65|2616.09|2613.09|2611.74|2608.74|0
1752587700000|2025-07-15 13:55:00|2613.72|2610.72|2608.38|2605.38|2614.59|2611.59|2607.67|2604.67|0
1752588000000|2025-07-15 14:00:00|2608.41|2605.41|2605.42|2602.42|2610.72|2607.72|2604.78|2601.78|0
1752588300000|2025-07-15 14:05:00|2605.48|2602.48|2615.9|2612.9|2616.85|2613.85|2605.48|2602.48|0
1752588600000|2025-07-15 14:10:00|2615.78|2612.78|2620.88|2617.88|2622.27|2619.27|2615.76|2612.76|0
1752588900000|2025-07-15 14:15:00|2620.87|2617.87|2618.18|2615.18|2621.03|2618.03|2615.63|2612.63|0
1752589200000|2025-07-15 14:20:00|2618.21|2615.21|2620.76|2617.76|2621.7|2618.7|2617.27|2614.27|0
1752589500000|2025-07-15 14:25:00|2620.83|2617.83|2623.36|2620.36|2623.5|2620.5|2620.56|2617.56|0
1752589800000|2025-07-15 14:30:00|2623.46|2620.46|2619.83|2616.83|2623.46|2620.46|2618.85|2615.85|0
1752590100000|2025-07-15 14:35:00|2619.7|2616.7|2615.61|2612.61|2620.79|2617.79|2615.61|2612.61|0
1752590400000|2025-07-15 14:40:00|2615.73|2612.73|2611.58|2608.58|2616.47|2613.47|2611.06|2608.06|0
1752590700000|2025-07-15 14:45:00|2611.63|2608.63|2616.63|2613.63|2617.35|2614.35|2611.51|2608.51|0
1752591000000|2025-07-15 14:50:00|2616.47|2613.47|2612.45|2609.45|2617.41|2614.41|2611.37|2608.37|0
1752591300000|2025-07-15 14:55:00|2612.55|2609.55|2608.56|2605.56|2612.66|2609.66|2608.56|2605.56|0
1752591600000|2025-07-15 15:00:00|2608.53|2605.53|2612.79|2609.79|2613.65|2610.65|2608.51|2605.51|0
1752591900000|2025-07-15 15:05:00|2612.8|2609.8|2616.54|2613.54|2616.98|2613.98|2612.47|2609.47|0
1752592200000|2025-07-15 15:10:00|2616.51|2613.51|2615.04|2612.04|2618.09|2615.09|2614.98|2611.98|0
1752592500000|2025-07-15 15:15:00|2615|2612|2615.38|2612.38|2615.68|2612.68|2613.99|2610.99|0
1752592800000|2025-07-15 15:20:00|2615.37|2612.37|2618|2615|2618.7|2615.7|2614.28|2611.28|0
1752593100000|2025-07-15 15:25:00|2617.94|2614.94|2618.72|2615.72|2618.9|2615.9|2616.94|2613.94|0
1752593400000|2025-07-15 15:30:00|2618.68|2615.68|2618.08|2615.08|2618.7|2615.7|2616.03|2613.03|0
1752593700000|2025-07-15 15:35:00|2618.12|2615.12|2621.13|2618.13|2621.35|2618.35|2617.82|2614.82|0
1752594000000|2025-07-15 15:40:00|2621.04|2618.04|2620.48|2617.48|2621.95|2618.95|2619.63|2616.63|0
1752594300000|2025-07-15 15:45:00|2620.46|2617.46|2621.28|2618.28|2621.98|2618.98|2619.83|2616.83|0
1752594600000|2025-07-15 15:50:00|2621.26|2618.26|2619.15|2616.15|2621.6|2618.6|2618.75|2615.75|0
1752594900000|2025-07-15 15:55:00|2619.14|2616.14|2618.99|2615.99|2619.14|2616.14|2617.68|2614.68|0
1752595200000|2025-07-15 16:00:00|2618.97|2615.97|2619.61|2616.61|2619.78|2616.78|2617.64|2614.64|0
1752595500000|2025-07-15 16:05:00|2619.59|2616.59|2620.88|2617.88|2622.81|2619.81|2619.59|2616.59|0
1752595800000|2025-07-15 16:10:00|2620.94|2617.94|2619.96|2616.96|2620.94|2617.94|2619.59|2616.59|0
1752596100000|2025-07-15 16:15:00|2620|2617|2619.77|2616.77|2620|2617|2618.39|2615.39|0
1752596400000|2025-07-15 16:20:00|2619.78|2616.78|2621.19|2618.19|2621.64|2618.64|2619.2|2616.2|0
1752596700000|2025-07-15 16:25:00|2621.18|2618.18|2620.42|2617.42|2621.57|2618.57|2620.31|2617.31|0
1752597000000|2025-07-15 16:30:00|2620.43|2617.43|2620.99|2617.99|2622.59|2619.59|2620.29|2617.29|0
1752597300000|2025-07-15 16:35:00|2620.93|2617.93|2621.53|2618.53|2621.86|2618.86|2620.27|2617.27|0
1752597600000|2025-07-15 16:40:00|2621.1|2618.1|2621.56|2618.56|2622.25|2619.25|2619.4|2616.4|0
1752597900000|2025-07-15 16:45:00|2621.86|2618.86|2621.37|2618.37|2623.71|2620.71|2621.37|2618.37|0
1752598200000|2025-07-15 16:50:00|2621.44|2618.44|2618.36|2615.36|2622.19|2619.19|2618.36|2615.36|0
1752598500000|2025-07-15 16:55:00|2618.39|2615.39|2613.67|2610.67|2619|2616|2611.33|2608.33|0
1752598800000|2025-07-15 17:00:00|2613.73|2610.73|2617.67|2614.67|2617.81|2614.81|2613.54|2610.54|0
1752599100000|2025-07-15 17:05:00|2617.63|2614.63|2613.55|2610.55|2618.17|2615.17|2613.55|2610.55|0
1752599400000|2025-07-15 17:10:00|2613.54|2610.54|2612.84|2609.84|2614.3|2611.3|2612.78|2609.78|0
1752599700000|2025-07-15 17:15:00|2612.96|2609.96|2615.48|2612.48|2615.48|2612.48|2611.84|2608.84|0
1752600000000|2025-07-15 17:20:00|2615.67|2612.67|2616.02|2613.02|2616.2|2613.2|2614.63|2611.63|0
1752600300000|2025-07-15 17:25:00|2616|2613|2616.3|2613.3|2616.43|2613.43|2615.44|2612.44|0
1752600600000|2025-07-15 17:30:00|2616.24|2613.24|2615.91|2612.91|2616.51|2613.51|2615.42|2612.42|0
1752600900000|2025-07-15 17:35:00|2615.97|2612.97|2618.68|2615.68|2618.82|2615.82|2615.97|2612.97|0
1752601200000|2025-07-15 17:40:00|2618.66|2615.66|2618.77|2615.77|2619.16|2616.16|2617.91|2614.91|0
1752601500000|2025-07-15 17:45:00|2618.86|2615.86|2618.73|2615.73|2619.83|2616.83|2618.31|2615.31|0
1752601800000|2025-07-15 17:50:00|2618.69|2615.69|2621.3|2618.3|2621.38|2618.38|2618.03|2615.03|0
1752602100000|2025-07-15 17:55:00|2621.32|2618.32|2624.8|2621.8|2624.87|2621.87|2621.08|2618.08|0
1752602400000|2025-07-15 18:00:00|2625.03|2622.03|2627.21|2624.21|2627.21|2624.21|2624.8|2621.8|0
1752602700000|2025-07-15 18:05:00|2627.18|2624.18|2626.69|2623.69|2627.42|2624.42|2625.82|2622.82|0
1752603000000|2025-07-15 18:10:00|2626.72|2623.72|2625.9|2622.9|2627.01|2624.01|2625.7|2622.7|0
1752603300000|2025-07-15 18:15:00|2625.88|2622.88|2625.37|2622.37|2627.38|2624.38|2625.25|2622.25|0
1752603600000|2025-07-15 18:20:00|2625.35|2622.35|2626.1|2623.1|2626.74|2623.74|2625.31|2622.31|0
1752603900000|2025-07-15 18:25:00|2626.13|2623.13|2625.59|2622.59|2626.33|2623.33|2624.91|2621.91|0
1752604200000|2025-07-15 18:30:00|2625.58|2622.58|2626.43|2623.43|2627.01|2624.01|2625.57|2622.57|0
1752604500000|2025-07-15 18:35:00|2626.39|2623.39|2622.24|2619.24|2626.42|2623.42|2620.68|2617.68|0
1752604800000|2025-07-15 18:40:00|2622.22|2619.22|2620.52|2617.52|2622.75|2619.75|2619.07|2616.07|0
1752605100000|2025-07-15 18:45:00|2620.4|2617.4|2621.98|2618.98|2623.03|2620.03|2619.92|2616.92|0
1752605400000|2025-07-15 18:50:00|2622.01|2619.01|2621.12|2618.12|2622.31|2619.31|2619.2|2616.2|0
1752605700000|2025-07-15 18:55:00|2621.08|2618.08|2613.48|2610.48|2621.26|2618.26|2613.48|2610.48|0
1752606000000|2025-07-15 19:00:00|2613.43|2610.43|2618.42|2615.42|2618.75|2615.75|2612.34|2609.34|0
1752606300000|2025-07-15 19:05:00|2618.36|2615.36|2617.09|2614.09|2618.36|2615.36|2614.44|2611.44|0
1752606600000|2025-07-15 19:10:00|2617.05|2614.05|2616.17|2613.17|2617.74|2614.74|2615.91|2612.91|0
1752606900000|2025-07-15 19:15:00|2616.15|2613.15|2616.37|2613.37|2616.7|2613.7|2614.65|2611.65|0
1752607200000|2025-07-15 19:20:00|2616.29|2613.29|2614.06|2611.06|2616.46|2613.46|2613.11|2610.11|0
1752607500000|2025-07-15 19:25:00|2614.04|2611.04|2612.32|2609.32|2614.98|2611.98|2612.16|2609.16|0
1752607800000|2025-07-15 19:30:00|2612.34|2609.34|2614.42|2611.42|2614.78|2611.78|2612.34|2609.34|0
1752608100000|2025-07-15 19:35:00|2614.21|2611.21|2613.69|2610.69|2614.39|2611.39|2612.62|2609.62|0
1752608400000|2025-07-15 19:40:00|2613.8|2610.8|2615.65|2612.65|2616.78|2613.78|2613.8|2610.8|0
1752608700000|2025-07-15 19:45:00|2615.74|2612.74|2615.67|2612.67|2616.14|2613.14|2614.96|2611.96|0
1752609000000|2025-07-15 19:50:00|2616.07|2613.07|2613.3|2610.3|2616.33|2613.33|2612.45|2609.45|0
1752609300000|2025-07-15 19:55:00|2613.27|2610.27|2610.24|2607.24|2616.05|2613.05|2610.24|2607.24|0
1752672600000|2025-07-16 13:30:00|2617.97|2614.97|2609.81|2606.81|2617.97|2614.97|2609.06|2606.06|0
1752672900000|2025-07-16 13:35:00|2610.06|2607.06|2610.01|2607.01|2612.87|2609.87|2607.06|2604.06|0
1752673200000|2025-07-16 13:40:00|2610.03|2607.03|2601.27|2598.27|2610.03|2607.03|2601.21|2598.21|0
1752673500000|2025-07-16 13:45:00|2601.61|2598.61|2595.22|2592.22|2601.85|2598.85|2595.01|2592.01|0
1752673800000|2025-07-16 13:50:00|2595.17|2592.17|2589.37|2586.37|2595.23|2592.23|2589.37|2586.37|0
1752674100000|2025-07-16 13:55:00|2589.34|2586.34|2591.62|2588.62|2592.59|2589.59|2589.34|2586.34|0
1752674400000|2025-07-16 14:00:00|2591.61|2588.61|2599.56|2596.56|2601.68|2598.68|2591.42|2588.42|0
1752674700000|2025-07-16 14:05:00|2599.39|2596.39|2601.2|2598.2|2601.51|2598.51|2597.96|2594.96|0
1752675000000|2025-07-16 14:10:00|2601.33|2598.33|2601|2598|2604.51|2601.51|2600.64|2597.64|0
1752675300000|2025-07-16 14:15:00|2600.92|2597.92|2598.02|2595.02|2600.92|2597.92|2595.83|2592.83|0
1752675600000|2025-07-16 14:20:00|2598|2595|2597.8|2594.8|2598.84|2595.84|2595.16|2592.16|0
1752675900000|2025-07-16 14:25:00|2597.49|2594.49|2595.65|2592.65|2598.4|2595.4|2594.66|2591.66|0
1752676200000|2025-07-16 14:30:00|2595.59|2592.59|2595.55|2592.55|2597.56|2594.56|2594.98|2591.98|0
1752676500000|2025-07-16 14:35:00|2595.23|2592.23|2594.84|2591.84|2595.96|2592.96|2592.69|2589.69|0
1752676800000|2025-07-16 14:40:00|2594.86|2591.86|2591.43|2588.43|2595.98|2592.98|2591.06|2588.06|0
1752677100000|2025-07-16 14:45:00|2591.45|2588.45|2595.85|2592.85|2596.06|2593.06|2591.45|2588.45|0
1752677400000|2025-07-16 14:50:00|2595.9|2592.9|2589.38|2586.38|2597.19|2594.19|2589.38|2586.38|0
1752677700000|2025-07-16 14:55:00|2589.35|2586.35|2591.63|2588.63|2593.75|2590.75|2588.74|2585.74|0
1752678000000|2025-07-16 15:00:00|2591.68|2588.68|2594.7|2591.7|2595.17|2592.17|2591.59|2588.59|0
1752678300000|2025-07-16 15:05:00|2594.68|2591.68|2594.07|2591.07|2595.18|2592.18|2594.01|2591.01|0
1752678600000|2025-07-16 15:10:00|2594.08|2591.08|2598.46|2595.46|2598.46|2595.46|2593.32|2590.32|0
1752678900000|2025-07-16 15:15:00|2598.43|2595.43|2588.95|2585.95|2599.04|2596.04|2587.03|2584.03|0
1752679200000|2025-07-16 15:20:00|2588.58|2585.58|2583.04|2580.04|2588.58|2585.58|2581.96|2578.96|0
1752679500000|2025-07-16 15:25:00|2582.89|2579.89|2590.64|2587.64|2590.64|2587.64|2582.52|2579.52|0
1752679800000|2025-07-16 15:30:00|2590.6|2587.6|2579.23|2576.23|2590.6|2587.6|2579.19|2576.19|0
1752680100000|2025-07-16 15:35:00|2579.16|2576.16|2570.98|2567.98|2579.16|2576.16|2567.18|2564.18|0
1752680400000|2025-07-16 15:40:00|2571.03|2568.03|2580.63|2577.63|2580.76|2577.76|2570.44|2567.44|0
1752680700000|2025-07-16 15:45:00|2580.62|2577.62|2585.22|2582.22|2585.42|2582.42|2580.62|2577.62|0
1752681000000|2025-07-16 15:50:00|2585.21|2582.21|2583.49|2580.49|2586.54|2583.54|2580.61|2577.61|0
1752681300000|2025-07-16 15:55:00|2583.52|2580.52|2594.46|2591.46|2596.06|2593.06|2583.39|2580.39|0
1752681600000|2025-07-16 16:00:00|2594.48|2591.48|2595.83|2592.83|2596.38|2593.38|2594.14|2591.14|0
1752681900000|2025-07-16 16:05:00|2595.87|2592.87|2597.29|2594.29|2599.95|2596.95|2595.87|2592.87|0
1752682200000|2025-07-16 16:10:00|2597.26|2594.26|2596.52|2593.52|2597.98|2594.98|2595.17|2592.17|0
1752682500000|2025-07-16 16:15:00|2596.56|2593.56|2598.02|2595.02|2599.29|2596.29|2596.56|2593.56|0
1752682800000|2025-07-16 16:20:00|2597.99|2594.99|2595.81|2592.81|2598.06|2595.06|2594.56|2591.56|0
1752683100000|2025-07-16 16:25:00|2595.78|2592.78|2596.57|2593.57|2596.91|2593.91|2593.84|2590.84|0
1752683400000|2025-07-16 16:30:00|2596.61|2593.61|2598.56|2595.56|2598.56|2595.56|2596.31|2593.31|0
1752683700000|2025-07-16 16:35:00|2598.51|2595.51|2599.34|2596.34|2599.78|2596.78|2597.91|2594.91|0
1752684000000|2025-07-16 16:40:00|2599.31|2596.31|2600.09|2597.09|2601.11|2598.11|2599.15|2596.15|0
1752684300000|2025-07-16 16:45:00|2600.12|2597.12|2600.51|2597.51|2600.51|2597.51|2597.39|2594.39|0
1752684600000|2025-07-16 16:50:00|2600.48|2597.48|2604.68|2601.68|2605.16|2602.16|2600.31|2597.31|0
1752684900000|2025-07-16 16:55:00|2604.64|2601.64|2607.13|2604.13|2607.39|2604.39|2604.21|2601.21|0
1752685200000|2025-07-16 17:00:00|2607.14|2604.14|2607.56|2604.56|2607.75|2604.75|2605.9|2602.9|0
1752685500000|2025-07-16 17:05:00|2607.62|2604.62|2610.05|2607.05|2610.63|2607.63|2607.58|2604.58|0
1752685800000|2025-07-16 17:10:00|2610.12|2607.12|2609.72|2606.72|2610.41|2607.41|2609.19|2606.19|0
1752686100000|2025-07-16 17:15:00|2609.67|2606.67|2609.05|2606.05|2610.32|2607.32|2608.59|2605.59|0
1752686400000|2025-07-16 17:20:00|2609.04|2606.04|2609.43|2606.43|2610.69|2607.69|2608.92|2605.92|0
1752686700000|2025-07-16 17:25:00|2609.46|2606.46|2607.45|2604.45|2609.46|2606.46|2607.43|2604.43|0
1752687000000|2025-07-16 17:30:00|2607.42|2604.42|2606.52|2603.52|2607.63|2604.63|2606.28|2603.28|0
1752687300000|2025-07-16 17:35:00|2606.55|2603.55|2606.26|2603.26|2607.26|2604.26|2606.11|2603.11|0
1752687600000|2025-07-16 17:40:00|2606.23|2603.23|2604.9|2601.9|2606.34|2603.34|2603.76|2600.76|0
1752687900000|2025-07-16 17:45:00|2604.89|2601.89|2604.27|2601.27|2604.89|2601.89|2603.54|2600.54|0
1752688200000|2025-07-16 17:50:00|2604.4|2601.4|2604.42|2601.42|2604.62|2601.62|2603.5|2600.5|0
1752688500000|2025-07-16 17:55:00|2604.43|2601.43|2604.29|2601.29|2605.41|2602.41|2604.29|2601.29|0
1752688800000|2025-07-16 18:00:00|2604.3|2601.3|2604.42|2601.42|2604.67|2601.67|2603.36|2600.36|0
1752689100000|2025-07-16 18:05:00|2604.5|2601.5|2604.97|2601.97|2605.72|2602.72|2603.94|2600.94|0
1752689400000|2025-07-16 18:10:00|2604.98|2601.98|2605.99|2602.99|2605.99|2602.99|2604.2|2601.2|0
1752689700000|2025-07-16 18:15:00|2606.15|2603.15|2606.32|2603.32|2607.56|2604.56|2606.15|2603.15|0
1752690000000|2025-07-16 18:20:00|2606.33|2603.33|2609.42|2606.42|2609.64|2606.64|2605.47|2602.47|0
1752690300000|2025-07-16 18:25:00|2609.43|2606.43|2611.47|2608.47|2611.77|2608.77|2609.18|2606.18|0
1752690600000|2025-07-16 18:30:00|2611.49|2608.49|2610.69|2607.69|2611.93|2608.93|2610.66|2607.66|0
1752690900000|2025-07-16 18:35:00|2610.68|2607.68|2613.08|2610.08|2613.08|2610.08|2610.53|2607.53|0
1752691200000|2025-07-16 18:40:00|2612.99|2609.99|2613.32|2610.32|2613.67|2610.67|2612.84|2609.84|0
1752691500000|2025-07-16 18:45:00|2613.33|2610.33|2611.32|2608.32|2613.38|2610.38|2611.28|2608.28|0
1752691800000|2025-07-16 18:50:00|2611.33|2608.33|2612.72|2609.72|2612.93|2609.93|2610.98|2607.98|0
1752692100000|2025-07-16 18:55:00|2612.75|2609.75|2613.72|2610.72|2614.39|2611.39|2612.47|2609.47|0
1752692400000|2025-07-16 19:00:00|2613.71|2610.71|2614.29|2611.29|2614.84|2611.84|2613.52|2610.52|0
1752692700000|2025-07-16 19:05:00|2614.28|2611.28|2616.35|2613.35|2616.78|2613.78|2613.94|2610.94|0
1752693000000|2025-07-16 19:10:00|2616.36|2613.36|2616.92|2613.92|2617.45|2614.45|2616.07|2613.07|0
1752693300000|2025-07-16 19:15:00|2616.93|2613.93|2617.13|2614.13|2617.13|2614.13|2616.06|2613.06|0
1752693600000|2025-07-16 19:20:00|2617.14|2614.14|2618.57|2615.57|2618.68|2615.68|2616.95|2613.95|0
1752693900000|2025-07-16 19:25:00|2618.52|2615.52|2617.7|2614.7|2618.79|2615.79|2617.53|2614.53|0
1752694200000|2025-07-16 19:30:00|2617.67|2614.67|2619.07|2616.07|2619.68|2616.68|2617.2|2614.2|0
1752694500000|2025-07-16 19:35:00|2619.06|2616.06|2620.74|2617.74|2620.76|2617.76|2618.24|2615.24|0
1752694800000|2025-07-16 19:40:00|2620.73|2617.73|2621.78|2618.78|2623.12|2620.12|2620.71|2617.71|0
1752695100000|2025-07-16 19:45:00|2621.75|2618.75|2618.86|2615.86|2621.75|2618.75|2618.58|2615.58|0
1752695400000|2025-07-16 19:50:00|2618.85|2615.85|2618.02|2615.02|2619.16|2616.16|2616.6|2613.6|0
1752695700000|2025-07-16 19:55:00|2618.05|2615.05|2617.38|2614.38|2618.58|2615.58|2616.91|2613.91|0
1752759000000|2025-07-17 13:30:00|2636.73|2633.73|2630.11|2627.11|2636.82|2633.82|2626.7|2623.7|0
1752759300000|2025-07-17 13:35:00|2630.49|2627.49|2630.66|2627.66|2634.1|2631.1|2629.3|2626.3|0
1752759600000|2025-07-17 13:40:00|2630.67|2627.67|2636.05|2633.05|2639.44|2636.44|2629.97|2626.97|0
1752759900000|2025-07-17 13:45:00|2636.03|2633.03|2641.65|2638.65|2642.87|2639.87|2635.36|2632.36|0
1752760200000|2025-07-17 13:50:00|2640.95|2637.95|2649.71|2646.71|2649.71|2646.71|2640.63|2637.63|0
1752760500000|2025-07-17 13:55:00|2649.95|2646.95|2650.57|2647.57|2651.68|2648.68|2646.66|2643.66|0
1752760800000|2025-07-17 14:00:00|2650.51|2647.51|2652.67|2649.67|2653.69|2650.69|2649.9|2646.9|0
1752761100000|2025-07-17 14:05:00|2652.73|2649.73|2654.14|2651.14|2655.26|2652.26|2651.37|2648.37|0
1752761400000|2025-07-17 14:10:00|2654.38|2651.38|2656.53|2653.53|2657.37|2654.37|2652.73|2649.73|0
1752761700000|2025-07-17 14:15:00|2656.2|2653.2|2653.94|2650.94|2656.36|2653.36|2652.89|2649.89|0
1752762000000|2025-07-17 14:20:00|2653.7|2650.7|2649.71|2646.71|2655.49|2652.49|2648.29|2645.29|0
1752762300000|2025-07-17 14:25:00|2649.73|2646.73|2659.74|2656.74|2659.74|2656.74|2648.71|2645.71|0
1752762600000|2025-07-17 14:30:00|2659.56|2656.56|2662.61|2659.61|2663.42|2660.42|2657.89|2654.89|0
1752762900000|2025-07-17 14:35:00|2662.85|2659.85|2664.6|2661.6|2666.2|2663.2|2662.38|2659.38|0
1752763200000|2025-07-17 14:40:00|2664.55|2661.55|2665.58|2662.58|2665.95|2662.95|2664.17|2661.17|0
1752763500000|2025-07-17 14:45:00|2665.52|2662.52|2667.36|2664.36|2667.77|2664.77|2664.6|2661.6|0
1752763800000|2025-07-17 14:50:00|2667.37|2664.37|2663.28|2660.28|2668.42|2665.42|2663.16|2660.16|0
1752764100000|2025-07-17 14:55:00|2663.44|2660.44|2662.31|2659.31|2663.44|2660.44|2662.1|2659.1|0
1752764400000|2025-07-17 15:00:00|2662.33|2659.33|2668.11|2665.11|2668.12|2665.12|2661.91|2658.91|0
1752764700000|2025-07-17 15:05:00|2668.41|2665.41|2672.38|2669.38|2672.42|2669.42|2668.17|2665.17|0
1752765000000|2025-07-17 15:10:00|2672.33|2669.33|2674.59|2671.59|2674.63|2671.63|2670.55|2667.55|0
1752765300000|2025-07-17 15:15:00|2674.82|2671.82|2675.07|2672.07|2677.11|2674.11|2673.65|2670.65|0
1752765600000|2025-07-17 15:20:00|2675.11|2672.11|2674.89|2671.89|2675.49|2672.49|2674.28|2671.28|0
1752765900000|2025-07-17 15:25:00|2674.91|2671.91|2673.99|2670.99|2675.53|2672.53|2673.07|2670.07|0
1752766200000|2025-07-17 15:30:00|2674.03|2671.03|2674.94|2671.94|2675.12|2672.12|2672.23|2669.23|0
1752766500000|2025-07-17 15:35:00|2674.88|2671.88|2674.69|2671.69|2675.74|2672.74|2673.15|2670.15|0
1752766800000|2025-07-17 15:40:00|2674.73|2671.73|2677.76|2674.76|2677.76|2674.76|2674.73|2671.73|0
1752767100000|2025-07-17 15:45:00|2677.84|2674.84|2680.13|2677.13|2680.16|2677.16|2677.72|2674.72|0
1752767400000|2025-07-17 15:50:00|2680.07|2677.07|2678.44|2675.44|2680.08|2677.08|2678.23|2675.23|0
1752767700000|2025-07-17 15:55:00|2678.49|2675.49|2677.75|2674.75|2678.86|2675.86|2676.23|2673.23|0
1752768000000|2025-07-17 16:00:00|2677.76|2674.76|2678.95|2675.95|2679.56|2676.56|2677.56|2674.56|0
1752768300000|2025-07-17 16:05:00|2678.94|2675.94|2679.18|2676.18|2679.47|2676.47|2678.31|2675.31|0
1752768600000|2025-07-17 16:10:00|2679.2|2676.2|2678.39|2675.39|2679.7|2676.7|2677.94|2674.94|0
1752768900000|2025-07-17 16:15:00|2678.4|2675.4|2676.46|2673.46|2678.78|2675.78|2676.43|2673.43|0
1752769200000|2025-07-17 16:20:00|2676.45|2673.45|2680.87|2677.87|2681.26|2678.26|2676.45|2673.45|0
1752769500000|2025-07-17 16:25:00|2680.86|2677.86|2678.53|2675.53|2682.1|2679.1|2678.32|2675.32|0
1752769800000|2025-07-17 16:30:00|2678.57|2675.57|2676.65|2673.65|2678.57|2675.57|2675.67|2672.67|0
1752770100000|2025-07-17 16:35:00|2676.71|2673.71|2674.05|2671.05|2676.71|2673.71|2673.59|2670.59|0
1752770400000|2025-07-17 16:40:00|2674.03|2671.03|2676.84|2673.84|2676.99|2673.99|2673.8|2670.8|0
1752770700000|2025-07-17 16:45:00|2676.79|2673.79|2678.14|2675.14|2679.43|2676.43|2676.26|2673.26|0
1752771000000|2025-07-17 16:50:00|2678.09|2675.09|2677.49|2674.49|2679.19|2676.19|2677.17|2674.17|0
1752771300000|2025-07-17 16:55:00|2677.56|2674.56|2676.57|2673.57|2677.89|2674.89|2676.57|2673.57|0
1752771600000|2025-07-17 17:00:00|2676.53|2673.53|2677.36|2674.36|2677.65|2674.65|2676.38|2673.38|0
1752771900000|2025-07-17 17:05:00|2677.27|2674.27|2675.78|2672.78|2677.27|2674.27|2674.85|2671.85|0
1752772200000|2025-07-17 17:10:00|2675.8|2672.8|2677.23|2674.23|2677.5|2674.5|2675.26|2672.26|0
1752772500000|2025-07-17 17:15:00|2677.26|2674.26|2678.42|2675.42|2678.44|2675.44|2677.18|2674.18|0
1752772800000|2025-07-17 17:20:00|2678.44|2675.44|2676.87|2673.87|2678.72|2675.72|2676.53|2673.53|0
1752773100000|2025-07-17 17:25:00|2676.86|2673.86|2676.45|2673.45|2677.15|2674.15|2674.19|2671.19|0
1752773400000|2025-07-17 17:30:00|2676.39|2673.39|2678.91|2675.91|2678.91|2675.91|2676.39|2673.39|0
1752773700000|2025-07-17 17:35:00|2678.92|2675.92|2677.28|2674.28|2678.92|2675.92|2677.26|2674.26|0
1752774000000|2025-07-17 17:40:00|2677.19|2674.19|2677.01|2674.01|2678.18|2675.18|2676.72|2673.72|0
1752774300000|2025-07-17 17:45:00|2677.02|2674.02|2677.6|2674.6|2677.73|2674.73|2675.95|2672.95|0
1752774600000|2025-07-17 17:50:00|2677.64|2674.64|2679.23|2676.23|2679.23|2676.23|2677.02|2674.02|0
1752774900000|2025-07-17 17:55:00|2679.29|2676.29|2680.15|2677.15|2680.9|2677.9|2679.16|2676.16|0
1752775200000|2025-07-17 18:00:00|2680.16|2677.16|2677.41|2674.41|2680.16|2677.16|2677.4|2674.4|0
1752775500000|2025-07-17 18:05:00|2677.39|2674.39|2675.01|2672.01|2677.39|2674.39|2674.41|2671.41|0
1752775800000|2025-07-17 18:10:00|2675|2672|2672.07|2669.07|2675|2672|2671.77|2668.77|0
1752776100000|2025-07-17 18:15:00|2672.12|2669.12|2674.95|2671.95|2675|2672|2671.47|2668.47|0
1752776400000|2025-07-17 18:20:00|2674.94|2671.94|2675.45|2672.45|2675.94|2672.94|2674.07|2671.07|0
1752776700000|2025-07-17 18:25:00|2675.43|2672.43|2675.99|2672.99|2676.13|2673.13|2674.73|2671.73|0
1752777000000|2025-07-17 18:30:00|2675.98|2672.98|2675.62|2672.62|2677.82|2674.82|2675.57|2672.57|0
1752777300000|2025-07-17 18:35:00|2675.53|2672.53|2676.55|2673.55|2676.63|2673.63|2674.72|2671.72|0
1752777600000|2025-07-17 18:40:00|2676.57|2673.57|2675.93|2672.93|2677.14|2674.14|2675.79|2672.79|0
1752777900000|2025-07-17 18:45:00|2675.95|2672.95|2675.26|2672.26|2676.05|2673.05|2674.77|2671.77|0
1752778200000|2025-07-17 18:50:00|2675.32|2672.32|2675.05|2672.05|2675.74|2672.74|2674.38|2671.38|0
1752778500000|2025-07-17 18:55:00|2675.03|2672.03|2675.56|2672.56|2676.51|2673.51|2675.03|2672.03|0
1752778800000|2025-07-17 19:00:00|2675.54|2672.54|2677.78|2674.78|2678.19|2675.19|2675.53|2672.53|0
1752779100000|2025-07-17 19:05:00|2677.71|2674.71|2676.63|2673.63|2678.3|2675.3|2676.6|2673.6|0
1752779400000|2025-07-17 19:10:00|2676.64|2673.64|2674.98|2671.98|2676.64|2673.64|2674.97|2671.97|0
1752779700000|2025-07-17 19:15:00|2675.06|2672.06|2675.45|2672.45|2675.49|2672.49|2674.13|2671.13|0
1752780000000|2025-07-17 19:20:00|2675.41|2672.41|2675.4|2672.4|2675.8|2672.8|2675.03|2672.03|0
1752780300000|2025-07-17 19:25:00|2675.41|2672.41|2674.97|2671.97|2675.62|2672.62|2674.4|2671.4|0
1752780600000|2025-07-17 19:30:00|2674.99|2671.99|2675.37|2672.37|2676.15|2673.15|2674.64|2671.64|0
1752780900000|2025-07-17 19:35:00|2675.35|2672.35|2674.29|2671.29|2675.35|2672.35|2673.37|2670.37|0
1752781200000|2025-07-17 19:40:00|2674.25|2671.25|2672.07|2669.07|2674.92|2671.92|2672.06|2669.06|0
1752781500000|2025-07-17 19:45:00|2672.13|2669.13|2673.53|2670.53|2673.57|2670.57|2671.93|2668.93|0
1752781800000|2025-07-17 19:50:00|2673.51|2670.51|2674.44|2671.44|2675.66|2672.66|2670.92|2667.92|0
1752782100000|2025-07-17 19:55:00|2674.42|2671.42|2671.33|2668.33|2674.66|2671.66|2670.78|2667.78|0
1752845400000|2025-07-18 13:30:00|2678.35|2675.35|2681.58|2678.58|2683.68|2680.68|2676.16|2673.16|0
1752845700000|2025-07-18 13:35:00|2681.68|2678.68|2678.82|2675.82|2682.55|2679.55|2678.17|2675.17|0
1752846000000|2025-07-18 13:40:00|2678.75|2675.75|2680.45|2677.45|2681.83|2678.83|2676.8|2673.8|0
1752846300000|2025-07-18 13:45:00|2680.62|2677.62|2686.21|2683.21|2688.45|2685.45|2680.45|2677.45|0
1752846600000|2025-07-18 13:50:00|2686.3|2683.3|2681.43|2678.43|2686.7|2683.7|2679.26|2676.26|0
1752846900000|2025-07-18 13:55:00|2681.18|2678.18|2677.57|2674.57|2682.32|2679.32|2677.42|2674.42|0
1752847200000|2025-07-18 14:00:00|2677.55|2674.55|2674.25|2671.25|2680.44|2677.44|2673.82|2670.82|0
1752847500000|2025-07-18 14:05:00|2674.28|2671.28|2675.77|2672.77|2676.42|2673.42|2671.94|2668.94|0
1752847800000|2025-07-18 14:10:00|2675.74|2672.74|2666.1|2663.1|2676.79|2673.79|2666.09|2663.09|0
1752848100000|2025-07-18 14:15:00|2666.12|2663.12|2666.45|2663.45|2666.52|2663.52|2659.89|2656.89|0
1752848400000|2025-07-18 14:20:00|2666.55|2663.55|2662.54|2659.54|2668.19|2665.19|2662.54|2659.54|0
1752848700000|2025-07-18 14:25:00|2662.63|2659.63|2659.26|2656.26|2662.64|2659.64|2656.05|2653.05|0
1752849000000|2025-07-18 14:30:00|2659.21|2656.21|2659.92|2656.92|2661.17|2658.17|2658.82|2655.82|0
1752849300000|2025-07-18 14:35:00|2659.86|2656.86|2662.18|2659.18|2662.48|2659.48|2658.9|2655.9|0
1752849600000|2025-07-18 14:40:00|2662.19|2659.19|2669.19|2666.19|2669.19|2666.19|2660.36|2657.36|0
1752849900000|2025-07-18 14:45:00|2669.31|2666.31|2666.78|2663.78|2670.22|2667.22|2666.78|2663.78|0
1752850200000|2025-07-18 14:50:00|2666.85|2663.85|2665.44|2662.44|2668.84|2665.84|2665.44|2662.44|0
1752850500000|2025-07-18 14:55:00|2665.42|2662.42|2662.53|2659.53|2666.41|2663.41|2662.15|2659.15|0
1752850800000|2025-07-18 15:00:00|2662.51|2659.51|2657.11|2654.11|2662.51|2659.51|2656.73|2653.73|0
1752851100000|2025-07-18 15:05:00|2657.04|2654.04|2660.43|2657.43|2660.59|2657.59|2656.02|2653.02|0
1752851400000|2025-07-18 15:10:00|2660.44|2657.44|2663.31|2660.31|2663.69|2660.69|2660.27|2657.27|0
1752851700000|2025-07-18 15:15:00|2663.36|2660.36|2665.95|2662.95|2667.37|2664.37|2663.36|2660.36|0
1752852000000|2025-07-18 15:20:00|2665.85|2662.85|2664.46|2661.46|2666.56|2663.56|2663.77|2660.77|0
1752852300000|2025-07-18 15:25:00|2664.44|2661.44|2666.41|2663.41|2666.59|2663.59|2664.07|2661.07|0
1752852600000|2025-07-18 15:30:00|2666.44|2663.44|2670.35|2667.35|2670.37|2667.37|2666.44|2663.44|0
1752852900000|2025-07-18 15:35:00|2670.32|2667.32|2670|2667|2672.41|2669.41|2669.71|2666.71|0
1752853200000|2025-07-18 15:40:00|2670.01|2667.01|2674.62|2671.62|2674.62|2671.62|2669.86|2666.86|0
1752853500000|2025-07-18 15:45:00|2674.74|2671.74|2677.93|2674.93|2678.01|2675.01|2674.55|2671.55|0
1752853800000|2025-07-18 15:50:00|2677.98|2674.98|2679.01|2676.01|2679.79|2676.79|2677.98|2674.98|0
1752854100000|2025-07-18 15:55:00|2678.95|2675.95|2681.5|2678.5|2681.54|2678.54|2677.85|2674.85|0
1752854400000|2025-07-18 16:00:00|2681.49|2678.49|2684.41|2681.41|2684.5|2681.5|2681.32|2678.32|0
1752854700000|2025-07-18 16:05:00|2684.13|2681.13|2680.32|2677.32|2684.5|2681.5|2679.72|2676.72|0
1752855000000|2025-07-18 16:10:00|2680.48|2677.48|2678.51|2675.51|2680.75|2677.75|2678.35|2675.35|0
1752855300000|2025-07-18 16:15:00|2678.57|2675.57|2678.74|2675.74|2678.74|2675.74|2676.83|2673.83|0
1752855600000|2025-07-18 16:20:00|2678.72|2675.72|2678.67|2675.67|2679.31|2676.31|2677.31|2674.31|0
1752855900000|2025-07-18 16:25:00|2678.61|2675.61|2674.19|2671.19|2679.33|2676.33|2673.32|2670.32|0
1752856200000|2025-07-18 16:30:00|2674.2|2671.2|2669.24|2666.24|2674.23|2671.23|2668.65|2665.65|0
1752856500000|2025-07-18 16:35:00|2669.21|2666.21|2669.39|2666.39|2669.45|2666.45|2667.09|2664.09|0
1752856800000|2025-07-18 16:40:00|2669.48|2666.48|2672.83|2669.83|2672.92|2669.92|2669.32|2666.32|0
1752857100000|2025-07-18 16:45:00|2672.82|2669.82|2670.95|2667.95|2673.05|2670.05|2670.1|2667.1|0
1752857400000|2025-07-18 16:50:00|2671.01|2668.01|2671.5|2668.5|2672.44|2669.44|2670.94|2667.94|0
1752857700000|2025-07-18 16:55:00|2671.57|2668.57|2669.99|2666.99|2671.94|2668.94|2669.71|2666.71|0
1752858000000|2025-07-18 17:00:00|2670.04|2667.04|2668.44|2665.44|2671.06|2668.06|2668.17|2665.17|0
1752858300000|2025-07-18 17:05:00|2668.46|2665.46|2670.96|2667.96|2670.96|2667.96|2668.13|2665.13|0
1752858600000|2025-07-18 17:10:00|2670.95|2667.95|2672.76|2669.76|2672.76|2669.76|2668.11|2665.11|0
1752858900000|2025-07-18 17:15:00|2672.94|2669.94|2673.15|2670.15|2674.65|2671.65|2672.9|2669.9|0
1752859200000|2025-07-18 17:20:00|2673.16|2670.16|2674.7|2671.7|2675.37|2672.37|2672.81|2669.81|0
1752859500000|2025-07-18 17:25:00|2674.77|2671.77|2676.06|2673.06|2676.55|2673.55|2674.53|2671.53|0
1752859800000|2025-07-18 17:30:00|2676.05|2673.05|2676.46|2673.46|2676.74|2673.74|2675.25|2672.25|0
1752860100000|2025-07-18 17:35:00|2676.44|2673.44|2675.97|2672.97|2676.56|2673.56|2673.63|2670.63|0
1752860400000|2025-07-18 17:40:00|2676.14|2673.14|2673.32|2670.32|2676.61|2673.61|2673.32|2670.32|0
1752860700000|2025-07-18 17:45:00|2673.28|2670.28|2672.04|2669.04|2673.56|2670.56|2671.05|2668.05|0
1752861000000|2025-07-18 17:50:00|2672.1|2669.1|2670.93|2667.93|2672.34|2669.34|2670.81|2667.81|0
1752861300000|2025-07-18 17:55:00|2670.94|2667.94|2671.81|2668.81|2671.89|2668.89|2670.43|2667.43|0
1752861600000|2025-07-18 18:00:00|2671.78|2668.78|2677.16|2674.16|2677.19|2674.19|2671.78|2668.78|0
1752861900000|2025-07-18 18:05:00|2677.18|2674.18|2676.18|2673.18|2677.48|2674.48|2675.86|2672.86|0
1752862200000|2025-07-18 18:10:00|2676.16|2673.16|2675.97|2672.97|2676.2|2673.2|2675.11|2672.11|0
1752862500000|2025-07-18 18:15:00|2675.91|2672.91|2677.74|2674.74|2677.74|2674.74|2675.62|2672.62|0
1752862800000|2025-07-18 18:20:00|2677.71|2674.71|2677.59|2674.59|2678.38|2675.38|2677.31|2674.31|0
1752863100000|2025-07-18 18:25:00|2677.64|2674.64|2679.4|2676.4|2679.51|2676.51|2677.47|2674.47|0
1752863400000|2025-07-18 18:30:00|2679.33|2676.33|2677.52|2674.52|2679.94|2676.94|2677.31|2674.31|0
1752863700000|2025-07-18 18:35:00|2677.51|2674.51|2678.09|2675.09|2678.15|2675.15|2677.4|2674.4|0
1752864000000|2025-07-18 18:40:00|2678.04|2675.04|2679.53|2676.53|2679.96|2676.96|2678.04|2675.04|0
1752864300000|2025-07-18 18:45:00|2679.54|2676.54|2679.28|2676.28|2679.54|2676.54|2677.99|2674.99|0
1752864600000|2025-07-18 18:50:00|2679.26|2676.26|2675.92|2672.92|2679.31|2676.31|2675.7|2672.7|0
1752864900000|2025-07-18 18:55:00|2676.03|2673.03|2673.79|2670.79|2676.34|2673.34|2673.54|2670.54|0
1752865200000|2025-07-18 19:00:00|2673.74|2670.74|2673.67|2670.67|2675.37|2672.37|2673.67|2670.67|0
1752865500000|2025-07-18 19:05:00|2673.7|2670.7|2674.65|2671.65|2675.21|2672.21|2673.43|2670.43|0
1752865800000|2025-07-18 19:10:00|2674.64|2671.64|2675.04|2672.04|2675.92|2672.92|2674.42|2671.42|0
1752866100000|2025-07-18 19:15:00|2675.1|2672.1|2677.8|2674.8|2678.42|2675.42|2675.07|2672.07|0
1752866400000|2025-07-18 19:20:00|2677.82|2674.82|2676.88|2673.88|2678.11|2675.11|2676.88|2673.88|0
1752866700000|2025-07-18 19:25:00|2676.82|2673.82|2675.04|2672.04|2676.86|2673.86|2674.13|2671.13|0
1752867000000|2025-07-18 19:30:00|2675.09|2672.09|2673.07|2670.07|2675.58|2672.58|2672.89|2669.89|0
1752867300000|2025-07-18 19:35:00|2673.06|2670.06|2672.38|2669.38|2673.79|2670.79|2672.18|2669.18|0
1752867600000|2025-07-18 19:40:00|2672.33|2669.33|2674.22|2671.22|2674.24|2671.24|2671.81|2668.81|0
1752867900000|2025-07-18 19:45:00|2674.29|2671.29|2674.9|2671.9|2675.3|2672.3|2673.23|2670.23|0
1752868200000|2025-07-18 19:50:00|2674.82|2671.82|2674.71|2671.71|2675.49|2672.49|2673.31|2670.31|0
1752868500000|2025-07-18 19:55:00|2674.51|2671.51|2674.23|2671.23|2675.76|2672.76|2673.63|2670.63|0
1753104600000|2025-07-21 13:30:00|2677.82|2674.82|2676.84|2673.84|2678.59|2675.59|2676.49|2673.49|0
1753104900000|2025-07-21 13:35:00|2676.96|2673.96|2682.73|2679.73|2687.22|2684.22|2676.43|2673.43|0
1753105200000|2025-07-21 13:40:00|2682.89|2679.89|2685.82|2682.82|2687.63|2684.63|2681.74|2678.74|0
1753105500000|2025-07-21 13:45:00|2685.77|2682.77|2692.84|2689.84|2694.41|2691.41|2685.64|2682.64|0
1753105800000|2025-07-21 13:50:00|2692.58|2689.58|2687.78|2684.78|2692.58|2689.58|2686.24|2683.24|0
1753106100000|2025-07-21 13:55:00|2687.97|2684.97|2692.9|2689.9|2692.98|2689.98|2687.67|2684.67|0
1753106400000|2025-07-21 14:00:00|2692.92|2689.92|2694.34|2691.34|2696.14|2693.14|2692.8|2689.8|0
1753106700000|2025-07-21 14:05:00|2694.33|2691.33|2700.05|2697.05|2700.7|2697.7|2693.6|2690.6|0
1753107000000|2025-07-21 14:10:00|2700.01|2697.01|2696.98|2693.98|2700.1|2697.1|2694.92|2691.92|0
1753107300000|2025-07-21 14:15:00|2697.16|2694.16|2695.86|2692.86|2697.98|2694.98|2695.74|2692.74|0
1753107600000|2025-07-21 14:20:00|2695.95|2692.95|2699.57|2696.57|2701.24|2698.24|2695.7|2692.7|0
1753107900000|2025-07-21 14:25:00|2699.63|2696.63|2702.03|2699.03|2702.44|2699.44|2699.56|2696.56|0
1753108200000|2025-07-21 14:30:00|2702.02|2699.02|2704.17|2701.17|2705.42|2702.42|2701.3|2698.3|0
1753108500000|2025-07-21 14:35:00|2704.16|2701.16|2701.74|2698.74|2704.33|2701.33|2701.7|2698.7|0
1753108800000|2025-07-21 14:40:00|2701.71|2698.71|2700.21|2697.21|2701.97|2698.97|2699.58|2696.58|0
1753109100000|2025-07-21 14:45:00|2700.31|2697.31|2695.64|2692.64|2700.58|2697.58|2695.47|2692.47|0
1753109400000|2025-07-21 14:50:00|2695.68|2692.68|2697.52|2694.52|2697.57|2694.57|2693.67|2690.67|0
1753109700000|2025-07-21 14:55:00|2697.3|2694.3|2698.68|2695.68|2698.79|2695.79|2696.94|2693.94|0
1753110000000|2025-07-21 15:00:00|2698.82|2695.82|2700.46|2697.46|2700.54|2697.54|2697.87|2694.87|0
1753110300000|2025-07-21 15:05:00|2700.54|2697.54|2697.1|2694.1|2701.27|2698.27|2696.77|2693.77|0
1753110600000|2025-07-21 15:10:00|2697.01|2694.01|2700.59|2697.59|2700.59|2697.59|2697.01|2694.01|0
1753110900000|2025-07-21 15:15:00|2700.62|2697.62|2698.14|2695.14|2701.16|2698.16|2698.14|2695.14|0
1753111200000|2025-07-21 15:20:00|2698.03|2695.03|2698.78|2695.78|2698.96|2695.96|2697.18|2694.18|0
1753111500000|2025-07-21 15:25:00|2698.79|2695.79|2698.24|2695.24|2699.6|2696.6|2698.13|2695.13|0
1753111800000|2025-07-21 15:30:00|2698.29|2695.29|2697.24|2694.24|2699.45|2696.45|2697.24|2694.24|0
1753112100000|2025-07-21 15:35:00|2697.09|2694.09|2697.81|2694.81|2697.92|2694.92|2696.5|2693.5|0
1753112400000|2025-07-21 15:40:00|2697.8|2694.8|2698.37|2695.37|2699.93|2696.93|2697.68|2694.68|0
1753112700000|2025-07-21 15:45:00|2698.29|2695.29|2698.37|2695.37|2699.67|2696.67|2698.1|2695.1|0
1753113000000|2025-07-21 15:50:00|2698.39|2695.39|2695.56|2692.56|2698.39|2695.39|2695.27|2692.27|0
1753113300000|2025-07-21 15:55:00|2695.7|2692.7|2690.96|2687.96|2695.81|2692.81|2690.96|2687.96|0
1753113600000|2025-07-21 16:00:00|2690.93|2687.93|2693.32|2690.32|2694.26|2691.26|2688.37|2685.37|0
1753113900000|2025-07-21 16:05:00|2693.31|2690.31|2691.09|2688.09|2693.42|2690.42|2690.04|2687.04|0
1753114200000|2025-07-21 16:10:00|2690.95|2687.95|2686.45|2683.45|2691.04|2688.04|2686.06|2683.06|0
1753114500000|2025-07-21 16:15:00|2686.49|2683.49|2685.01|2682.01|2686.82|2683.82|2682.65|2679.65|0
1753114800000|2025-07-21 16:20:00|2685.04|2682.04|2678.5|2675.5|2685.09|2682.09|2677.49|2674.49|0
1753115100000|2025-07-21 16:25:00|2678.48|2675.48|2683.62|2680.62|2684.17|2681.17|2678.44|2675.44|0
1753115400000|2025-07-21 16:30:00|2683.59|2680.59|2686|2683|2686.15|2683.15|2683.51|2680.51|0
1753115700000|2025-07-21 16:35:00|2685.47|2682.47|2684.56|2681.56|2686.67|2683.67|2684.56|2681.56|0
1753116000000|2025-07-21 16:40:00|2684.55|2681.55|2685.86|2682.86|2686.6|2683.6|2684.01|2681.01|0
1753116300000|2025-07-21 16:45:00|2685.87|2682.87|2686.09|2683.09|2686.19|2683.19|2684.38|2681.38|0
1753116600000|2025-07-21 16:50:00|2685.99|2682.99|2688.82|2685.82|2689.2|2686.2|2685.88|2682.88|0
1753116900000|2025-07-21 16:55:00|2688.78|2685.78|2691.13|2688.13|2691.13|2688.13|2688.64|2685.64|0
1753117200000|2025-07-21 17:00:00|2691.19|2688.19|2695.56|2692.56|2695.56|2692.56|2690.89|2687.89|0
1753117500000|2025-07-21 17:05:00|2695.53|2692.53|2694.02|2691.02|2695.64|2692.64|2694.02|2691.02|0
1753117800000|2025-07-21 17:10:00|2694.03|2691.03|2692.67|2689.67|2694.03|2691.03|2691.83|2688.83|0
1753118100000|2025-07-21 17:15:00|2692.68|2689.68|2694.84|2691.84|2694.85|2691.85|2692.35|2689.35|0
1753118400000|2025-07-21 17:20:00|2694.79|2691.79|2693.5|2690.5|2695.21|2692.21|2693.5|2690.5|0
1753118700000|2025-07-21 17:25:00|2693.46|2690.46|2693.27|2690.27|2693.68|2690.68|2692.89|2689.89|0
1753119000000|2025-07-21 17:30:00|2693.26|2690.26|2695.87|2692.87|2696.1|2693.1|2693.24|2690.24|0
1753119300000|2025-07-21 17:35:00|2695.75|2692.75|2693.29|2690.29|2695.75|2692.75|2693.03|2690.03|0
1753119600000|2025-07-21 17:40:00|2693.17|2690.17|2692.47|2689.47|2693.68|2690.68|2692.44|2689.44|0
1753119900000|2025-07-21 17:45:00|2692.43|2689.43|2693.65|2690.65|2693.66|2690.66|2692.09|2689.09|0
1753120200000|2025-07-21 17:50:00|2693.66|2690.66|2694.68|2691.68|2695.03|2692.03|2693.3|2690.3|0
1753120500000|2025-07-21 17:55:00|2694.71|2691.71|2693.53|2690.53|2694.71|2691.71|2693.43|2690.43|0
1753120800000|2025-07-21 18:00:00|2693.58|2690.58|2693.13|2690.13|2693.58|2690.58|2692.68|2689.68|0
1753121100000|2025-07-21 18:05:00|2693.07|2690.07|2693.38|2690.38|2694.71|2691.71|2693.07|2690.07|0
1753121400000|2025-07-21 18:10:00|2693.43|2690.43|2687.08|2684.08|2694.24|2691.24|2686.42|2683.42|0
1753121700000|2025-07-21 18:15:00|2686.99|2683.99|2690.44|2687.44|2690.87|2687.87|2686.99|2683.99|0
1753122000000|2025-07-21 18:20:00|2690.45|2687.45|2693.38|2690.38|2693.61|2690.61|2690.45|2687.45|0
1753122300000|2025-07-21 18:25:00|2693.34|2690.34|2692.7|2689.7|2693.36|2690.36|2692.05|2689.05|0
1753122600000|2025-07-21 18:30:00|2692.69|2689.69|2692.49|2689.49|2693.19|2690.19|2692.01|2689.01|0
1753122900000|2025-07-21 18:35:00|2692.46|2689.46|2690.35|2687.35|2692.81|2689.81|2689.9|2686.9|0
1753123200000|2025-07-21 18:40:00|2690.38|2687.38|2688.91|2685.91|2690.78|2687.78|2688.72|2685.72|0
1753123500000|2025-07-21 18:45:00|2688.89|2685.89|2687.09|2684.09|2689.82|2686.82|2686.84|2683.84|0
1753123800000|2025-07-21 18:50:00|2687.07|2684.07|2684.93|2681.93|2687.26|2684.26|2684.92|2681.92|0
1753124100000|2025-07-21 18:55:00|2684.78|2681.78|2685.02|2682.02|2685.34|2682.34|2683.36|2680.36|0
1753124400000|2025-07-21 19:00:00|2685.03|2682.03|2684.11|2681.11|2685.94|2682.94|2683.69|2680.69|0
1753124700000|2025-07-21 19:05:00|2684.14|2681.14|2682.96|2679.96|2684.16|2681.16|2681.93|2678.93|0
1753125000000|2025-07-21 19:10:00|2682.91|2679.91|2682.12|2679.12|2682.95|2679.95|2681.63|2678.63|0
1753125300000|2025-07-21 19:15:00|2681.87|2678.87|2683.34|2680.34|2683.53|2680.53|2681.15|2678.15|0
1753125600000|2025-07-21 19:20:00|2683.45|2680.45|2684.12|2681.12|2684.51|2681.51|2682.82|2679.82|0
1753125900000|2025-07-21 19:25:00|2684.13|2681.13|2681.84|2678.84|2684.36|2681.36|2681.31|2678.31|0
1753126200000|2025-07-21 19:30:00|2681.83|2678.83|2681.41|2678.41|2683.56|2680.56|2681.41|2678.41|0
1753126500000|2025-07-21 19:35:00|2681.52|2678.52|2681.48|2678.48|2682.62|2679.62|2681.48|2678.48|0
1753126800000|2025-07-21 19:40:00|2681.49|2678.49|2679.7|2676.7|2682.23|2679.23|2679.57|2676.57|0
1753127100000|2025-07-21 19:45:00|2679.68|2676.68|2678.77|2675.77|2680.04|2677.04|2677.55|2674.55|0
1753127400000|2025-07-21 19:50:00|2678.75|2675.75|2678.95|2675.95|2680.66|2677.66|2678.5|2675.5|0
1753127700000|2025-07-21 19:55:00|2679.05|2676.05|2677.61|2674.61|2680.04|2677.04|2676.41|2673.41|0
1753191000000|2025-07-22 13:30:00|2663.51|2660.51|2659.9|2656.9|2664|2661|2658.1|2655.1|0
1753191300000|2025-07-22 13:35:00|2659.89|2656.89|2657.85|2654.85|2664.38|2661.38|2655.61|2652.61|0
1753191600000|2025-07-22 13:40:00|2657.81|2654.81|2644.3|2641.3|2657.81|2654.81|2639.41|2636.41|0
1753191900000|2025-07-22 13:45:00|2644|2641|2619.79|2616.79|2644|2641|2619.79|2616.79|0
1753192200000|2025-07-22 13:50:00|2619.88|2616.88|2592.49|2589.49|2619.94|2616.94|2591.9|2588.9|0
1753192500000|2025-07-22 13:55:00|2593.37|2590.37|2599.17|2596.17|2605.66|2602.66|2593.37|2590.37|0
1753192800000|2025-07-22 14:00:00|2599.1|2596.1|2602.36|2599.36|2602.36|2599.36|2597.44|2594.44|0
1753193100000|2025-07-22 14:05:00|2602.66|2599.66|2622.53|2619.53|2622.73|2619.73|2602.48|2599.48|0
1753193400000|2025-07-22 14:10:00|2622.56|2619.56|2623.09|2620.09|2626.72|2623.72|2622.56|2619.56|0
1753193700000|2025-07-22 14:15:00|2623.16|2620.16|2619.02|2616.02|2625.92|2622.92|2618.81|2615.81|0
1753194000000|2025-07-22 14:20:00|2619.04|2616.04|2616.07|2613.07|2620.16|2617.16|2616.07|2613.07|0
1753194300000|2025-07-22 14:25:00|2615.98|2612.98|2615.7|2612.7|2616.74|2613.74|2613.42|2610.42|0
1753194600000|2025-07-22 14:30:00|2615.79|2612.79|2624.87|2621.87|2625.18|2622.18|2615.79|2612.79|0
1753194900000|2025-07-22 14:35:00|2624.92|2621.92|2629.22|2626.22|2629.32|2626.32|2624.91|2621.91|0
1753195200000|2025-07-22 14:40:00|2629.51|2626.51|2631.83|2628.83|2634.36|2631.36|2628.99|2625.99|0
1753195500000|2025-07-22 14:45:00|2631.67|2628.67|2630.8|2627.8|2633.26|2630.26|2630.17|2627.17|0
1753195800000|2025-07-22 14:50:00|2630.67|2627.67|2633.84|2630.84|2634.41|2631.41|2630.63|2627.63|0
1753196100000|2025-07-22 14:55:00|2633.83|2630.83|2634.37|2631.37|2636.38|2633.38|2633.22|2630.22|0
1753196400000|2025-07-22 15:00:00|2634.52|2631.52|2632.56|2629.56|2634.9|2631.9|2632.23|2629.23|0
1753196700000|2025-07-22 15:05:00|2632.54|2629.54|2634.15|2631.15|2635.97|2632.97|2632.54|2629.54|0
1753197000000|2025-07-22 15:10:00|2634.01|2631.01|2633.09|2630.09|2635.41|2632.41|2633.09|2630.09|0
1753197300000|2025-07-22 15:15:00|2633.01|2630.01|2634.72|2631.72|2634.78|2631.78|2631.93|2628.93|0
1753197600000|2025-07-22 15:20:00|2634.8|2631.8|2633.07|2630.07|2634.8|2631.8|2632.48|2629.48|0
1753197900000|2025-07-22 15:25:00|2633.05|2630.05|2633.4|2630.4|2633.99|2630.99|2632.49|2629.49|0
1753198200000|2025-07-22 15:30:00|2633.46|2630.46|2639.06|2636.06|2639.46|2636.46|2633.46|2630.46|0
1753198500000|2025-07-22 15:35:00|2639.02|2636.02|2639.92|2636.92|2640.88|2637.88|2638.71|2635.71|0
1753198800000|2025-07-22 15:40:00|2639.87|2636.87|2639.71|2636.71|2641.42|2638.42|2639.63|2636.63|0
1753199100000|2025-07-22 15:45:00|2639.82|2636.82|2640.26|2637.26|2640.7|2637.7|2638.67|2635.67|0
1753199400000|2025-07-22 15:50:00|2640.41|2637.41|2639.1|2636.1|2641.41|2638.41|2639.03|2636.03|0
1753199700000|2025-07-22 15:55:00|2639.07|2636.07|2636.73|2633.73|2639.85|2636.85|2636.34|2633.34|0
1753200000000|2025-07-22 16:00:00|2636.74|2633.74|2635.93|2632.93|2636.96|2633.96|2633.99|2630.99|0
1753200300000|2025-07-22 16:05:00|2636.03|2633.03|2637.4|2634.4|2638.09|2635.09|2635.66|2632.66|0
1753200600000|2025-07-22 16:10:00|2637.41|2634.41|2635.46|2632.46|2637.41|2634.41|2634.05|2631.05|0
1753200900000|2025-07-22 16:15:00|2635.45|2632.45|2639.71|2636.71|2640.8|2637.8|2635.45|2632.45|0
1753201200000|2025-07-22 16:20:00|2639.7|2636.7|2635.92|2632.92|2639.78|2636.78|2635.69|2632.69|0
1753201500000|2025-07-22 16:25:00|2635.87|2632.87|2627.95|2624.95|2635.87|2632.87|2627.8|2624.8|0
1753201800000|2025-07-22 16:30:00|2627.85|2624.85|2630.84|2627.84|2631.04|2628.04|2627.4|2624.4|0
1753202100000|2025-07-22 16:35:00|2630.87|2627.87|2629.5|2626.5|2631.9|2628.9|2629.44|2626.44|0
1753202400000|2025-07-22 16:40:00|2629.58|2626.58|2627.97|2624.97|2630.6|2627.6|2627.4|2624.4|0
1753202700000|2025-07-22 16:45:00|2627.9|2624.9|2628.08|2625.08|2628.42|2625.42|2626.67|2623.67|0
1753203000000|2025-07-22 16:50:00|2628.04|2625.04|2631.67|2628.67|2631.72|2628.72|2627.18|2624.18|0
1753203300000|2025-07-22 16:55:00|2631.62|2628.62|2632.2|2629.2|2632.28|2629.28|2630.38|2627.38|0
1753203600000|2025-07-22 17:00:00|2632.29|2629.29|2632.77|2629.77|2632.94|2629.94|2631.97|2628.97|0
1753203900000|2025-07-22 17:05:00|2632.88|2629.88|2631.06|2628.06|2632.89|2629.89|2630.64|2627.64|0
1753204200000|2025-07-22 17:10:00|2631|2628|2631.42|2628.42|2631.55|2628.55|2630.55|2627.55|0
1753204500000|2025-07-22 17:15:00|2631.44|2628.44|2631.84|2628.84|2632.98|2629.98|2631.36|2628.36|0
1753204800000|2025-07-22 17:20:00|2631.87|2628.87|2635.12|2632.12|2635.72|2632.72|2631.87|2628.87|0
1753205100000|2025-07-22 17:25:00|2635.13|2632.13|2638.55|2635.55|2638.85|2635.85|2635.12|2632.12|0
1753205400000|2025-07-22 17:30:00|2638.57|2635.57|2639.54|2636.54|2639.89|2636.89|2638.55|2635.55|0
1753205700000|2025-07-22 17:35:00|2639.59|2636.59|2639.47|2636.47|2639.61|2636.61|2638.59|2635.59|0
1753206000000|2025-07-22 17:40:00|2639.49|2636.49|2638.34|2635.34|2639.5|2636.5|2636.67|2633.67|0
1753206300000|2025-07-22 17:45:00|2638.36|2635.36|2636.6|2633.6|2638.36|2635.36|2636.53|2633.53|0
1753206600000|2025-07-22 17:50:00|2636.66|2633.66|2635.87|2632.87|2637|2634|2635.45|2632.45|0
1753206900000|2025-07-22 17:55:00|2635.86|2632.86|2638.11|2635.11|2638.32|2635.32|2635.86|2632.86|0
1753207200000|2025-07-22 18:00:00|2638.1|2635.1|2637.49|2634.49|2638.84|2635.84|2637.32|2634.32|0
1753207500000|2025-07-22 18:05:00|2637.41|2634.41|2637.68|2634.68|2637.92|2634.92|2636.94|2633.94|0
1753207800000|2025-07-22 18:10:00|2637.62|2634.62|2638.13|2635.13|2638.6|2635.6|2637.15|2634.15|0
1753208100000|2025-07-22 18:15:00|2638.12|2635.12|2633.5|2630.5|2638.12|2635.12|2630.59|2627.59|0
1753208400000|2025-07-22 18:20:00|2633.47|2630.47|2637.81|2634.81|2637.87|2634.87|2633.37|2630.37|0
1753208700000|2025-07-22 18:25:00|2637.8|2634.8|2638.64|2635.64|2639.45|2636.45|2637.76|2634.76|0
1753209000000|2025-07-22 18:30:00|2638.59|2635.59|2639.97|2636.97|2639.99|2636.99|2638.52|2635.52|0
1753209300000|2025-07-22 18:35:00|2639.98|2636.98|2642.1|2639.1|2642.89|2639.89|2639.98|2636.98|0
1753209600000|2025-07-22 18:40:00|2642.14|2639.14|2642.07|2639.07|2642.38|2639.38|2641.01|2638.01|0
1753209900000|2025-07-22 18:45:00|2642.13|2639.13|2642.65|2639.65|2642.68|2639.68|2641.99|2638.99|0
1753210200000|2025-07-22 18:50:00|2642.57|2639.57|2643.7|2640.7|2644.59|2641.59|2642.57|2639.57|0
1753210500000|2025-07-22 18:55:00|2643.69|2640.69|2645.26|2642.26|2645.42|2642.42|2643.69|2640.69|0
1753210800000|2025-07-22 19:00:00|2645.17|2642.17|2642.39|2639.39|2645.62|2642.62|2642.38|2639.38|0
1753211100000|2025-07-22 19:05:00|2642.4|2639.4|2643.01|2640.01|2643.08|2640.08|2641.86|2638.86|0
1753211400000|2025-07-22 19:10:00|2643.08|2640.08|2642.49|2639.49|2643.59|2640.59|2642.49|2639.49|0
1753211700000|2025-07-22 19:15:00|2642.42|2639.42|2643.33|2640.33|2643.49|2640.49|2642.41|2639.41|0
1753212000000|2025-07-22 19:20:00|2643.36|2640.36|2643.1|2640.1|2644.08|2641.08|2642.88|2639.88|0
1753212300000|2025-07-22 19:25:00|2642.83|2639.83|2643.85|2640.85|2644.83|2641.83|2642.31|2639.31|0
1753212600000|2025-07-22 19:30:00|2643.84|2640.84|2644.47|2641.47|2644.79|2641.79|2643.13|2640.13|0
1753212900000|2025-07-22 19:35:00|2644.41|2641.41|2646.06|2643.06|2646.72|2643.72|2644.41|2641.41|0
1753213200000|2025-07-22 19:40:00|2646.09|2643.09|2642.31|2639.31|2646.09|2643.09|2641.87|2638.87|0
1753213500000|2025-07-22 19:45:00|2642.26|2639.26|2641.29|2638.29|2642.53|2639.53|2640.97|2637.97|0
1753213800000|2025-07-22 19:50:00|2641.34|2638.34|2638.08|2635.08|2641.35|2638.35|2638.08|2635.08|0
1753214100000|2025-07-22 19:55:00|2637.97|2634.97|2636.94|2633.94|2639.37|2636.37|2636.6|2633.6|0
1753277400000|2025-07-23 13:30:00|2635.44|2635.44|2651.71|2648.71|2652.06|2649.06|2635.44|2635.44|0
1753277700000|2025-07-23 13:35:00|2651.62|2648.62|2660.98|2657.98|2662.65|2659.65|2651.5|2648.5|0
1753278000000|2025-07-23 13:40:00|2661.03|2658.03|2659.5|2656.5|2664.56|2661.56|2659.22|2656.22|0
1753278300000|2025-07-23 13:45:00|2659.37|2656.37|2661.19|2658.19|2663.17|2660.17|2654.42|2651.42|0
1753278600000|2025-07-23 13:50:00|2661.07|2658.07|2662.34|2659.34|2663.98|2660.98|2659.06|2656.06|0
1753278900000|2025-07-23 13:55:00|2662.47|2659.47|2657.51|2654.51|2663.4|2660.4|2657.15|2654.15|0
1753279200000|2025-07-23 14:00:00|2657.7|2654.7|2657.87|2654.87|2661.27|2658.27|2656.44|2653.44|0
1753279500000|2025-07-23 14:05:00|2657.77|2654.77|2659.77|2656.77|2660.67|2657.67|2654.47|2651.47|0
1753279800000|2025-07-23 14:10:00|2659.59|2656.59|2654.91|2651.91|2659.59|2656.59|2654.27|2651.27|0
1753280100000|2025-07-23 14:15:00|2654.92|2651.92|2657.12|2654.12|2661.89|2658.89|2654.48|2651.48|0
1753280400000|2025-07-23 14:20:00|2657.11|2654.11|2660.64|2657.64|2661.06|2658.06|2656.89|2653.89|0
1753280700000|2025-07-23 14:25:00|2660.57|2657.57|2661.13|2658.13|2661.13|2658.13|2657.6|2654.6|0
1753281000000|2025-07-23 14:30:00|2661.16|2658.16|2655.56|2652.56|2661.21|2658.21|2655.56|2652.56|0
1753281300000|2025-07-23 14:35:00|2655.23|2652.23|2657.25|2654.25|2657.95|2654.95|2655.23|2652.23|0
1753281600000|2025-07-23 14:40:00|2657.23|2654.23|2661.67|2658.67|2662.62|2659.62|2656.29|2653.29|0
1753281900000|2025-07-23 14:45:00|2661.59|2658.59|2661.95|2658.95|2662.86|2659.86|2660.57|2657.57|0
1753282200000|2025-07-23 14:50:00|2661.97|2658.97|2664.65|2661.65|2664.78|2661.78|2661.86|2658.86|0
1753282500000|2025-07-23 14:55:00|2664.72|2661.72|2665.97|2662.97|2665.97|2662.97|2664.3|2661.3|0
1753282800000|2025-07-23 15:00:00|2666.02|2663.02|2664.07|2661.07|2669.57|2666.57|2663.99|2660.99|0
1753283100000|2025-07-23 15:05:00|2664.33|2661.33|2664.33|2661.33|2665.22|2662.22|2660.37|2657.37|0
1753283400000|2025-07-23 15:10:00|2664.23|2661.23|2663.42|2660.42|2666.79|2663.79|2663.42|2660.42|0
1753283700000|2025-07-23 15:15:00|2663.45|2660.45|2665.63|2662.63|2666.4|2663.4|2663.16|2660.16|0
1753284000000|2025-07-23 15:20:00|2665.92|2662.92|2667.77|2664.77|2669.13|2666.13|2665.58|2662.58|0
1753284300000|2025-07-23 15:25:00|2667.66|2664.66|2667.63|2664.63|2668.02|2665.02|2665.73|2662.73|0
1753284600000|2025-07-23 15:30:00|2667.6|2664.6|2666.2|2663.2|2668.28|2665.28|2665.95|2662.95|0
1753284900000|2025-07-23 15:35:00|2666.18|2663.18|2664.47|2661.47|2666.29|2663.29|2664.05|2661.05|0
1753285200000|2025-07-23 15:40:00|2664.62|2661.62|2667.18|2664.18|2667.28|2664.28|2664.62|2661.62|0
1753285500000|2025-07-23 15:45:00|2667.16|2664.16|2664.8|2661.8|2667.18|2664.18|2664.59|2661.59|0
1753285800000|2025-07-23 15:50:00|2664.76|2661.76|2670.63|2667.63|2672.42|2669.42|2663.81|2660.81|0
1753286100000|2025-07-23 15:55:00|2670.64|2667.64|2670.36|2667.36|2674.07|2671.07|2668.65|2665.65|0
1753286400000|2025-07-23 16:00:00|2670.38|2667.38|2670.27|2667.27|2671.43|2668.43|2669.81|2666.81|0
1753286700000|2025-07-23 16:05:00|2670.54|2667.54|2669.14|2666.14|2671.1|2668.1|2667.43|2664.43|0
1753287000000|2025-07-23 16:10:00|2669.15|2666.15|2664.89|2661.89|2669.25|2666.25|2663.69|2660.69|0
1753287300000|2025-07-23 16:15:00|2664.9|2661.9|2662.96|2659.96|2665.07|2662.07|2662.35|2659.35|0
1753287600000|2025-07-23 16:20:00|2662.79|2659.79|2661.9|2658.9|2663.28|2660.28|2659.03|2656.03|0
1753287900000|2025-07-23 16:25:00|2661.84|2658.84|2661.75|2658.75|2662.93|2659.93|2661.44|2658.44|0
1753288200000|2025-07-23 16:30:00|2661.71|2658.71|2663.1|2660.1|2663.94|2660.94|2661.5|2658.5|0
1753288500000|2025-07-23 16:35:00|2663.05|2660.05|2664.09|2661.09|2664.15|2661.15|2662.59|2659.59|0
1753288800000|2025-07-23 16:40:00|2664.06|2661.06|2666.62|2663.62|2666.68|2663.68|2663.96|2660.96|0
1753289100000|2025-07-23 16:45:00|2666.76|2663.76|2666.67|2663.67|2666.86|2663.86|2665.8|2662.8|0
1753289400000|2025-07-23 16:50:00|2666.69|2663.69|2665.87|2662.87|2667.42|2664.42|2665.61|2662.61|0
1753289700000|2025-07-23 16:55:00|2665.68|2662.68|2666.25|2663.25|2666.96|2663.96|2665.66|2662.66|0
1753290000000|2025-07-23 17:00:00|2666.17|2663.17|2667.13|2664.13|2667.45|2664.45|2665.84|2662.84|0
1753290300000|2025-07-23 17:05:00|2667.16|2664.16|2666.3|2663.3|2668.05|2665.05|2666.24|2663.24|0
1753290600000|2025-07-23 17:10:00|2666.09|2663.09|2661.66|2658.66|2666.09|2663.09|2661.66|2658.66|0
1753290900000|2025-07-23 17:15:00|2661.71|2658.71|2662.16|2659.16|2662.48|2659.48|2660.36|2657.36|0
1753291200000|2025-07-23 17:20:00|2662.19|2659.19|2661.59|2658.59|2662.26|2659.26|2661.05|2658.05|0
1753291500000|2025-07-23 17:25:00|2661.48|2658.48|2661.19|2658.19|2661.78|2658.78|2660.13|2657.13|0
1753291800000|2025-07-23 17:30:00|2661.22|2658.22|2662.9|2659.9|2662.9|2659.9|2660.83|2657.83|0
1753292100000|2025-07-23 17:35:00|2662.89|2659.89|2661.82|2658.82|2662.9|2659.9|2661.51|2658.51|0
1753292400000|2025-07-23 17:40:00|2661.92|2658.92|2665.51|2662.51|2665.51|2662.51|2661.89|2658.89|0
1753292700000|2025-07-23 17:45:00|2665.44|2662.44|2666.74|2663.74|2666.87|2663.87|2665.42|2662.42|0
1753293000000|2025-07-23 17:50:00|2666.78|2663.78|2665.66|2662.66|2667.32|2664.32|2661.61|2658.61|0
1753293300000|2025-07-23 17:55:00|2665.67|2662.67|2668.96|2665.96|2669.05|2666.05|2665.51|2662.51|0
1753293600000|2025-07-23 18:00:00|2668.89|2665.89|2671.62|2668.62|2671.65|2668.65|2668.87|2665.87|0
1753293900000|2025-07-23 18:05:00|2671.57|2668.57|2673.05|2670.05|2673.06|2670.06|2671.43|2668.43|0
1753294200000|2025-07-23 18:10:00|2673.1|2670.1|2676.96|2673.96|2676.96|2673.96|2673.09|2670.09|0
1753294500000|2025-07-23 18:15:00|2676.94|2673.94|2678.46|2675.46|2679.11|2676.11|2676.58|2673.58|0
1753294800000|2025-07-23 18:20:00|2678.59|2675.59|2682.92|2679.92|2682.98|2679.98|2678.55|2675.55|0
1753295100000|2025-07-23 18:25:00|2682.95|2679.95|2679.25|2676.25|2685.14|2682.14|2679.25|2676.25|0
1753295400000|2025-07-23 18:30:00|2679.21|2676.21|2678.54|2675.54|2679.3|2676.3|2677.32|2674.32|0
1753295700000|2025-07-23 18:35:00|2678.55|2675.55|2681.08|2678.08|2681.21|2678.21|2678.48|2675.48|0
1753296000000|2025-07-23 18:40:00|2681.09|2678.09|2680.82|2677.82|2681.23|2678.23|2679.83|2676.83|0
1753296300000|2025-07-23 18:45:00|2680.89|2677.89|2683.57|2680.57|2683.6|2680.6|2680.53|2677.53|0
1753296600000|2025-07-23 18:50:00|2683.54|2680.54|2680.11|2677.11|2683.6|2680.6|2679.98|2676.98|0
1753296900000|2025-07-23 18:55:00|2680.09|2677.09|2681.5|2678.5|2681.53|2678.53|2679.8|2676.8|0
1753297200000|2025-07-23 19:00:00|2681.61|2678.61|2681.55|2678.55|2681.83|2678.83|2680.61|2677.61|0
1753297500000|2025-07-23 19:05:00|2681.52|2678.52|2683.88|2680.88|2683.88|2680.88|2681.15|2678.15|0
1753297800000|2025-07-23 19:10:00|2683.86|2680.86|2682.56|2679.56|2684.95|2681.95|2682.5|2679.5|0
1753298100000|2025-07-23 19:15:00|2682.55|2679.55|2683.72|2680.72|2683.79|2680.79|2682.03|2679.03|0
1753298400000|2025-07-23 19:20:00|2683.75|2680.75|2683.03|2680.03|2684.92|2681.92|2682.53|2679.53|0
1753298700000|2025-07-23 19:25:00|2683.09|2680.09|2682.66|2679.66|2683.33|2680.33|2681.2|2678.2|0
1753299000000|2025-07-23 19:30:00|2682.85|2679.85|2681.59|2678.59|2682.88|2679.88|2681.21|2678.21|0
1753299300000|2025-07-23 19:35:00|2681.76|2678.76|2680.98|2677.98|2682.58|2679.58|2680.58|2677.58|0
1753299600000|2025-07-23 19:40:00|2680.95|2677.95|2681.41|2678.41|2681.85|2678.85|2680.63|2677.63|0
1753299900000|2025-07-23 19:45:00|2681.46|2678.46|2684.23|2681.23|2684.76|2681.76|2681.28|2678.28|0
1753300200000|2025-07-23 19:50:00|2684.22|2681.22|2685.39|2682.39|2686.42|2683.42|2684.1|2681.1|0
1753300500000|2025-07-23 19:55:00|2685.47|2682.47|2689.02|2686.02|2689.02|2686.02|2685.07|2682.07|0
1753363800000|2025-07-24 13:30:00|2687.52|2687.52|2699.63|2696.63|2699.63|2696.63|2687.52|2687.52|0
1753364100000|2025-07-24 13:35:00|2700.18|2697.18|2698.64|2695.64|2702.07|2699.07|2696.7|2693.7|0
1753364400000|2025-07-24 13:40:00|2698.95|2695.95|2694.75|2691.75|2699.09|2696.09|2694.48|2691.48|0
1753364700000|2025-07-24 13:45:00|2694.73|2691.73|2697.41|2694.41|2698.04|2695.04|2693.8|2690.8|0
1753365000000|2025-07-24 13:50:00|2697.38|2694.38|2691.29|2688.29|2697.38|2694.38|2691.24|2688.24|0
1753365300000|2025-07-24 13:55:00|2691.02|2688.02|2691.25|2688.25|2694.22|2691.22|2690.89|2687.89|0
1753365600000|2025-07-24 14:00:00|2691.23|2688.23|2686.33|2683.33|2691.32|2688.32|2685.99|2682.99|0
1753365900000|2025-07-24 14:05:00|2686.39|2683.39|2686.13|2683.13|2691.63|2688.63|2686.13|2683.13|0
1753366200000|2025-07-24 14:10:00|2685.93|2682.93|2680.35|2677.35|2686.66|2683.66|2678.2|2675.2|0
1753366500000|2025-07-24 14:15:00|2680.51|2677.51|2685.91|2682.91|2686.63|2683.63|2680.34|2677.34|0
1753366800000|2025-07-24 14:20:00|2685.84|2682.84|2683.76|2680.76|2686.95|2683.95|2682.66|2679.66|0
1753367100000|2025-07-24 14:25:00|2683.78|2680.78|2687.35|2684.35|2687.5|2684.5|2682.96|2679.96|0
1753367400000|2025-07-24 14:30:00|2687.49|2684.49|2686.62|2683.62|2689.79|2686.79|2686.53|2683.53|0
1753367700000|2025-07-24 14:35:00|2686.3|2683.3|2688.57|2685.57|2690.99|2687.99|2685.86|2682.86|0
1753368000000|2025-07-24 14:40:00|2688.59|2685.59|2689.73|2686.73|2689.8|2686.8|2687.95|2684.95|0
1753368300000|2025-07-24 14:45:00|2689.74|2686.74|2693.9|2690.9|2694.17|2691.17|2689.73|2686.73|0
1753368600000|2025-07-24 14:50:00|2694.01|2691.01|2697.97|2694.97|2698.12|2695.12|2693.95|2690.95|0
1753368900000|2025-07-24 14:55:00|2698.01|2695.01|2696.46|2693.46|2698.02|2695.02|2696.46|2693.46|0
1753369200000|2025-07-24 15:00:00|2696.45|2693.45|2697.82|2694.82|2698.57|2695.57|2696.32|2693.32|0
1753369500000|2025-07-24 15:05:00|2698.15|2695.15|2699.03|2696.03|2700.13|2697.13|2698.14|2695.14|0
1753369800000|2025-07-24 15:10:00|2699.05|2696.05|2700.5|2697.5|2700.72|2697.72|2698.01|2695.01|0
1753370100000|2025-07-24 15:15:00|2700.51|2697.51|2697.28|2694.28|2700.51|2697.51|2696.75|2693.75|0
1753370400000|2025-07-24 15:20:00|2697.42|2694.42|2699.36|2696.36|2700.63|2697.63|2697.42|2694.42|0
1753370700000|2025-07-24 15:25:00|2699.37|2696.37|2695.96|2692.96|2700.07|2697.07|2695.53|2692.53|0
1753371000000|2025-07-24 15:30:00|2695.91|2692.91|2694.02|2691.02|2695.96|2692.96|2692.59|2689.59|0
1753371300000|2025-07-24 15:35:00|2694.04|2691.04|2691.35|2688.35|2694.06|2691.06|2690.86|2687.86|0
1753371600000|2025-07-24 15:40:00|2691.3|2688.3|2693.45|2690.45|2693.6|2690.6|2691.3|2688.3|0
1753371900000|2025-07-24 15:45:00|2693.44|2690.44|2694.71|2691.71|2695.42|2692.42|2693.39|2690.39|0
1753372200000|2025-07-24 15:50:00|2694.72|2691.72|2695|2692|2697.12|2694.12|2694.48|2691.48|0
1753372500000|2025-07-24 15:55:00|2694.99|2691.99|2693.95|2690.95|2694.99|2691.99|2692.88|2689.88|0
1753372800000|2025-07-24 16:00:00|2693.86|2690.86|2691.36|2688.36|2693.92|2690.92|2691.36|2688.36|0
1753373100000|2025-07-24 16:05:00|2691.31|2688.31|2690.78|2687.78|2691.78|2688.78|2689.35|2686.35|0
1753373400000|2025-07-24 16:10:00|2690.67|2687.67|2690.51|2687.51|2691.96|2688.96|2690.48|2687.48|0
1753373700000|2025-07-24 16:15:00|2690.58|2687.58|2694.22|2691.22|2694.22|2691.22|2690.39|2687.39|0
1753374000000|2025-07-24 16:20:00|2694.2|2691.2|2694.57|2691.57|2696.08|2693.08|2693.88|2690.88|0
1753374300000|2025-07-24 16:25:00|2694.58|2691.58|2691.57|2688.57|2694.64|2691.64|2689.97|2686.97|0
1753374600000|2025-07-24 16:30:00|2691.55|2688.55|2690.69|2687.69|2691.61|2688.61|2689.48|2686.48|0
1753374900000|2025-07-24 16:35:00|2690.62|2687.62|2691.33|2688.33|2691.33|2688.33|2688.64|2685.64|0
1753375200000|2025-07-24 16:40:00|2691.3|2688.3|2691.58|2688.58|2693.5|2690.5|2691.27|2688.27|0
1753375500000|2025-07-24 16:45:00|2691.52|2688.52|2690.39|2687.39|2691.52|2688.52|2689.63|2686.63|0
1753375800000|2025-07-24 16:50:00|2690.43|2687.43|2690.91|2687.91|2690.97|2687.97|2689.25|2686.25|0
1753376100000|2025-07-24 16:55:00|2691.21|2688.21|2693.65|2690.65|2694.21|2691.21|2691.16|2688.16|0
1753376400000|2025-07-24 17:00:00|2693.69|2690.69|2696.96|2693.96|2696.96|2693.96|2693.41|2690.41|0
1753376700000|2025-07-24 17:05:00|2696.94|2693.94|2697.13|2694.13|2697.45|2694.45|2696.49|2693.49|0
1753377000000|2025-07-24 17:10:00|2697.16|2694.16|2701.43|2698.43|2701.43|2698.43|2697.14|2694.14|0
1753377300000|2025-07-24 17:15:00|2701.4|2698.4|2700.97|2697.97|2702.75|2699.75|2700.13|2697.13|0
1753377600000|2025-07-24 17:20:00|2701.01|2698.01|2700.17|2697.17|2701.01|2698.01|2699.68|2696.68|0
1753377900000|2025-07-24 17:25:00|2700.14|2697.14|2698.13|2695.13|2700.18|2697.18|2697.81|2694.81|0
1753378200000|2025-07-24 17:30:00|2698.14|2695.14|2698.01|2695.01|2699.22|2696.22|2697.87|2694.87|0
1753378500000|2025-07-24 17:35:00|2697.97|2694.97|2698.17|2695.17|2698.17|2695.17|2697.18|2694.18|0
1753378800000|2025-07-24 17:40:00|2698.21|2695.21|2699.18|2696.18|2699.25|2696.25|2697.83|2694.83|0
1753379100000|2025-07-24 17:45:00|2699.26|2696.26|2700.27|2697.27|2700.27|2697.27|2699.24|2696.24|0
1753379400000|2025-07-24 17:50:00|2700.48|2697.48|2702.3|2699.3|2702.3|2699.3|2700.48|2697.48|0
1753379700000|2025-07-24 17:55:00|2702.31|2699.31|2699.25|2696.25|2702.4|2699.4|2699.01|2696.01|0
1753380000000|2025-07-24 18:00:00|2699.23|2696.23|2703.14|2700.14|2703.15|2700.15|2699.21|2696.21|0
1753380300000|2025-07-24 18:05:00|2703.12|2700.12|2705.5|2702.5|2705.57|2702.57|2702.89|2699.89|0
1753380600000|2025-07-24 18:10:00|2705.48|2702.48|2704.43|2701.43|2706.85|2703.85|2704.36|2701.36|0
1753380900000|2025-07-24 18:15:00|2704.45|2701.45|2704.48|2701.48|2704.73|2701.73|2703.4|2700.4|0
1753381200000|2025-07-24 18:20:00|2704.5|2701.5|2701.18|2698.18|2704.6|2701.6|2701|2698|0
1753381500000|2025-07-24 18:25:00|2701.19|2698.19|2702.6|2699.6|2703.02|2700.02|2700.99|2697.99|0
1753381800000|2025-07-24 18:30:00|2702.64|2699.64|2703.23|2700.23|2703.48|2700.48|2702.61|2699.61|0
1753382100000|2025-07-24 18:35:00|2703.28|2700.28|2701.09|2698.09|2703.57|2700.57|2700.71|2697.71|0
1753382400000|2025-07-24 18:40:00|2701|2698|2700.31|2697.31|2701.12|2698.12|2699.35|2696.35|0
1753382700000|2025-07-24 18:45:00|2700.28|2697.28|2699.86|2696.86|2700.3|2697.3|2698.11|2695.11|0
1753383000000|2025-07-24 18:50:00|2699.91|2696.91|2699.18|2696.18|2699.96|2696.96|2698.49|2695.49|0
1753383300000|2025-07-24 18:55:00|2699.19|2696.19|2701.39|2698.39|2702.16|2699.16|2699.19|2696.19|0
1753383600000|2025-07-24 19:00:00|2701.4|2698.4|2702.75|2699.75|2702.76|2699.76|2701.1|2698.1|0
1753383900000|2025-07-24 19:05:00|2702.73|2699.73|2702.7|2699.7|2702.96|2699.96|2701.84|2698.84|0
1753384200000|2025-07-24 19:10:00|2702.73|2699.73|2702.02|2699.02|2703.73|2700.73|2701.88|2698.88|0
1753384500000|2025-07-24 19:15:00|2702.01|2699.01|2702.64|2699.64|2703.38|2700.38|2701.97|2698.97|0
1753384800000|2025-07-24 19:20:00|2702.59|2699.59|2704.82|2701.82|2704.99|2701.99|2702.58|2699.58|0
1753385100000|2025-07-24 19:25:00|2704.81|2701.81|2703.96|2700.96|2705.12|2702.12|2703.23|2700.23|0
1753385400000|2025-07-24 19:30:00|2704.02|2701.02|2703.29|2700.29|2704.84|2701.84|2703.19|2700.19|0
1753385700000|2025-07-24 19:35:00|2703.33|2700.33|2703.7|2700.7|2703.92|2700.92|2702.5|2699.5|0
1753386000000|2025-07-24 19:40:00|2703.68|2700.68|2701.54|2698.54|2703.88|2700.88|2701.46|2698.46|0
1753386300000|2025-07-24 19:45:00|2701.53|2698.53|2702.42|2699.42|2702.75|2699.75|2700.53|2697.53|0
1753386600000|2025-07-24 19:50:00|2702.29|2699.29|2701.24|2698.24|2702.79|2699.79|2700.97|2697.97|0
1753386900000|2025-07-24 19:55:00|2701.36|2698.36|2699.85|2696.85|2702.09|2699.09|2699.85|2696.85|0
1753450200000|2025-07-25 13:30:00|2712.59|2709.59|2713.58|2710.58|2715.95|2712.95|2710.47|2707.47|0
1753450500000|2025-07-25 13:35:00|2713.56|2710.56|2710.05|2707.05|2718.72|2715.72|2709.58|2706.58|0
1753450800000|2025-07-25 13:40:00|2710.1|2707.1|2714.44|2711.44|2714.54|2711.54|2709.03|2706.03|0
1753451100000|2025-07-25 13:45:00|2714.98|2711.98|2720.96|2717.96|2723.05|2720.05|2714.98|2711.98|0
1753451400000|2025-07-25 13:50:00|2720.97|2717.97|2728.42|2725.42|2730.38|2727.38|2720.97|2717.97|0
1753451700000|2025-07-25 13:55:00|2728.29|2725.29|2727.91|2724.91|2731.69|2728.69|2727.07|2724.07|0
1753452000000|2025-07-25 14:00:00|2727.95|2724.95|2727.63|2724.63|2731.04|2728.04|2727.42|2724.42|0
1753452300000|2025-07-25 14:05:00|2727.55|2724.55|2735.15|2732.15|2735.15|2732.15|2727.03|2724.03|0
1753452600000|2025-07-25 14:10:00|2735.2|2732.2|2733.52|2730.52|2737.5|2734.5|2733.51|2730.51|0
1753452900000|2025-07-25 14:15:00|2733.57|2730.57|2731.54|2728.54|2733.58|2730.58|2730.65|2727.65|0
1753453200000|2025-07-25 14:20:00|2731.6|2728.6|2731.79|2728.79|2733.49|2730.49|2730.92|2727.92|0
1753453500000|2025-07-25 14:25:00|2731.8|2728.8|2736.29|2733.29|2736.46|2733.46|2731.63|2728.63|0
1753453800000|2025-07-25 14:30:00|2736.33|2733.33|2733.08|2730.08|2737.49|2734.49|2732.45|2729.45|0
1753454100000|2025-07-25 14:35:00|2734.15|2731.15|2737.06|2734.06|2738.49|2735.49|2734.08|2731.08|0
1753454400000|2025-07-25 14:40:00|2737.07|2734.07|2735.98|2732.98|2737.07|2734.07|2734.26|2731.26|0
1753454700000|2025-07-25 14:45:00|2735.74|2732.74|2736.68|2733.68|2738.04|2735.04|2735.29|2732.29|0
1753455000000|2025-07-25 14:50:00|2736.75|2733.75|2733.46|2730.46|2737.29|2734.29|2733.21|2730.21|0
1753455300000|2025-07-25 14:55:00|2733.51|2730.51|2733.75|2730.75|2733.76|2730.76|2731.99|2728.99|0
1753455600000|2025-07-25 15:00:00|2733.82|2730.82|2733.45|2730.45|2734.06|2731.06|2732.08|2729.08|0
1753455900000|2025-07-25 15:05:00|2733.63|2730.63|2734.76|2731.76|2736.67|2733.67|2733.62|2730.62|0
1753456200000|2025-07-25 15:10:00|2734.78|2731.78|2734.43|2731.43|2736.18|2733.18|2734.43|2731.43|0
1753456500000|2025-07-25 15:15:00|2734.41|2731.41|2736.16|2733.16|2737.53|2734.53|2733.76|2730.76|0
1753456800000|2025-07-25 15:20:00|2736.17|2733.17|2734.72|2731.72|2736.36|2733.36|2733.12|2730.12|0
1753457100000|2025-07-25 15:25:00|2734.77|2731.77|2733.38|2730.38|2734.77|2731.77|2731.59|2728.59|0
1753457400000|2025-07-25 15:30:00|2733.39|2730.39|2733.7|2730.7|2733.88|2730.88|2732.94|2729.94|0
1753457700000|2025-07-25 15:35:00|2733.69|2730.69|2732.97|2729.97|2733.74|2730.74|2731.3|2728.3|0
1753458000000|2025-07-25 15:40:00|2733.15|2730.15|2731.22|2728.22|2733.39|2730.39|2731.13|2728.13|0
1753458300000|2025-07-25 15:45:00|2731.2|2728.2|2734.63|2731.63|2734.71|2731.71|2730.98|2727.98|0
1753458600000|2025-07-25 15:50:00|2734.76|2731.76|2734.18|2731.18|2735.65|2732.65|2733.91|2730.91|0
1753458900000|2025-07-25 15:55:00|2734.16|2731.16|2734.61|2731.61|2735.17|2732.17|2733.79|2730.79|0
1753459200000|2025-07-25 16:00:00|2734.59|2731.59|2733.98|2730.98|2734.8|2731.8|2731.58|2728.58|0
1753459500000|2025-07-25 16:05:00|2733.96|2730.96|2737.6|2734.6|2737.6|2734.6|2733.94|2730.94|0
1753459800000|2025-07-25 16:10:00|2737.79|2734.79|2740.48|2737.48|2741.09|2738.09|2737.54|2734.54|0
1753460100000|2025-07-25 16:15:00|2740.86|2737.86|2741.19|2738.19|2741.81|2738.81|2740.59|2737.59|0
1753460400000|2025-07-25 16:20:00|2741.2|2738.2|2741.79|2738.79|2741.95|2738.95|2739.26|2736.26|0
1753460700000|2025-07-25 16:25:00|2741.72|2738.72|2744.96|2741.96|2745.77|2742.77|2741.46|2738.46|0
1753461000000|2025-07-25 16:30:00|2744.8|2741.8|2743.46|2740.46|2745.19|2742.19|2743.43|2740.43|0
1753461300000|2025-07-25 16:35:00|2743.48|2740.48|2742.91|2739.91|2743.9|2740.9|2742.35|2739.35|0
1753461600000|2025-07-25 16:40:00|2742.9|2739.9|2741.5|2738.5|2742.9|2739.9|2741.23|2738.23|0
1753461900000|2025-07-25 16:45:00|2741.41|2738.41|2738.78|2735.78|2742.03|2739.03|2738.78|2735.78|0
1753462200000|2025-07-25 16:50:00|2739.02|2736.02|2741.53|2738.53|2741.65|2738.65|2738.67|2735.67|0
1753462500000|2025-07-25 16:55:00|2741.69|2738.69|2739.23|2736.23|2741.8|2738.8|2739.23|2736.23|0
1753462800000|2025-07-25 17:00:00|2739.24|2736.24|2738.14|2735.14|2739.25|2736.25|2737.53|2734.53|0
1753463100000|2025-07-25 17:05:00|2738.18|2735.18|2739.73|2736.73|2740.75|2737.75|2738.13|2735.13|0
1753463400000|2025-07-25 17:10:00|2739.75|2736.75|2738.57|2735.57|2740.07|2737.07|2737.65|2734.65|0
1753463700000|2025-07-25 17:15:00|2738.61|2735.61|2739.84|2736.84|2740.27|2737.27|2738.4|2735.4|0
1753464000000|2025-07-25 17:20:00|2739.82|2736.82|2739.23|2736.23|2740.05|2737.05|2738.53|2735.53|0
1753464300000|2025-07-25 17:25:00|2739.24|2736.24|2738.69|2735.69|2740.01|2737.01|2738.45|2735.45|0
1753464600000|2025-07-25 17:30:00|2738.74|2735.74|2739.76|2736.76|2739.78|2736.78|2738.67|2735.67|0
1753464900000|2025-07-25 17:35:00|2739.75|2736.75|2740.6|2737.6|2741|2738|2739.41|2736.41|0
1753465200000|2025-07-25 17:40:00|2740.61|2737.61|2741.01|2738.01|2741.22|2738.22|2740.27|2737.27|0
1753465500000|2025-07-25 17:45:00|2740.98|2737.98|2741.87|2738.87|2741.97|2738.97|2740.43|2737.43|0
1753465800000|2025-07-25 17:50:00|2741.86|2738.86|2739.55|2736.55|2742.12|2739.12|2739.08|2736.08|0
1753466100000|2025-07-25 17:55:00|2739.53|2736.53|2739.71|2736.71|2740.85|2737.85|2739.41|2736.41|0
1753466400000|2025-07-25 18:00:00|2739.73|2736.73|2737.81|2734.81|2739.79|2736.79|2737|2734|0
1753466700000|2025-07-25 18:05:00|2737.86|2734.86|2737.25|2734.25|2738.35|2735.35|2736.48|2733.48|0
1753467000000|2025-07-25 18:10:00|2737.23|2734.23|2739.46|2736.46|2739.46|2736.46|2737.23|2734.23|0
1753467300000|2025-07-25 18:15:00|2739.42|2736.42|2741.02|2738.02|2741.02|2738.02|2739.42|2736.42|0
1753467600000|2025-07-25 18:20:00|2741.12|2738.12|2743.31|2740.31|2744.02|2741.02|2741.12|2738.12|0
1753467900000|2025-07-25 18:25:00|2743.34|2740.34|2741.18|2738.18|2743.74|2740.74|2740.84|2737.84|0
1753468200000|2025-07-25 18:30:00|2741.2|2738.2|2741.56|2738.56|2741.97|2738.97|2741.08|2738.08|0
1753468500000|2025-07-25 18:35:00|2741.57|2738.57|2738.52|2735.52|2741.71|2738.71|2738.35|2735.35|0
1753468800000|2025-07-25 18:40:00|2738.54|2735.54|2741.4|2738.4|2741.55|2738.55|2738.33|2735.33|0
1753469100000|2025-07-25 18:45:00|2741.3|2738.3|2742.09|2739.09|2742.14|2739.14|2740.83|2737.83|0
1753469400000|2025-07-25 18:50:00|2742.1|2739.1|2742.18|2739.18|2742.19|2739.19|2741.19|2738.19|0
1753469700000|2025-07-25 18:55:00|2742.2|2739.2|2743.27|2740.27|2743.49|2740.49|2741.74|2738.74|0
1753470000000|2025-07-25 19:00:00|2743.26|2740.26|2742.63|2739.63|2744.46|2741.46|2742.58|2739.58|0
1753470300000|2025-07-25 19:05:00|2742.54|2739.54|2742.94|2739.94|2742.96|2739.96|2741.47|2738.47|0
1753470600000|2025-07-25 19:10:00|2742.98|2739.98|2743.78|2740.78|2744.39|2741.39|2742.98|2739.98|0
1753470900000|2025-07-25 19:15:00|2743.74|2740.74|2744.18|2741.18|2744.21|2741.21|2743.09|2740.09|0
1753471200000|2025-07-25 19:20:00|2744.1|2741.1|2743.33|2740.33|2744.44|2741.44|2742.94|2739.94|0
1753471500000|2025-07-25 19:25:00|2743.32|2740.32|2743.3|2740.3|2743.9|2740.9|2742.95|2739.95|0
1753471800000|2025-07-25 19:30:00|2743.31|2740.31|2745.3|2742.3|2745.31|2742.31|2743.07|2740.07|0
1753472100000|2025-07-25 19:35:00|2745.18|2742.18|2745.2|2742.2|2746.4|2743.4|2744.79|2741.79|0
1753472400000|2025-07-25 19:40:00|2745.06|2742.06|2744.5|2741.5|2745.27|2742.27|2743.73|2740.73|0
1753472700000|2025-07-25 19:45:00|2744.49|2741.49|2743.21|2740.21|2744.79|2741.79|2743.19|2740.19|0
1753473000000|2025-07-25 19:50:00|2743.32|2740.32|2739.37|2736.37|2743.33|2740.33|2739.01|2736.01|0
1753473300000|2025-07-25 19:55:00|2739.45|2736.45|2738.7|2735.7|2739.81|2736.81|2736.91|2733.91|0
1753709400000|2025-07-28 13:30:00|2750.37|2747.37|2752.21|2749.21|2753.31|2750.31|2748.5|2745.5|0
1753709700000|2025-07-28 13:35:00|2752.31|2749.31|2755.07|2752.07|2756.49|2753.49|2751.28|2748.28|0
1753710000000|2025-07-28 13:40:00|2755.04|2752.04|2751.96|2748.96|2755.07|2752.07|2747.79|2744.79|0
1753710300000|2025-07-28 13:45:00|2751.9|2748.9|2750.43|2747.43|2754.61|2751.61|2747.25|2744.25|0
1753710600000|2025-07-28 13:50:00|2750.46|2747.46|2756|2753|2756.43|2753.43|2749.67|2746.67|0
1753710900000|2025-07-28 13:55:00|2755.77|2752.77|2761.4|2758.4|2761.46|2758.46|2754.12|2751.12|0
1753711200000|2025-07-28 14:00:00|2761.48|2758.48|2756.39|2753.39|2761.93|2758.93|2756.11|2753.11|0
1753711500000|2025-07-28 14:05:00|2756.4|2753.4|2754.04|2751.04|2757.29|2754.29|2753.76|2750.76|0
1753711800000|2025-07-28 14:10:00|2754.02|2751.02|2753.7|2750.7|2756.35|2753.35|2751.96|2748.96|0
1753712100000|2025-07-28 14:15:00|2753.68|2750.68|2750.47|2747.47|2754.51|2751.51|2750.39|2747.39|0
1753712400000|2025-07-28 14:20:00|2750.4|2747.4|2750.58|2747.58|2751.37|2748.37|2744.49|2741.49|0
1753712700000|2025-07-28 14:25:00|2750.56|2747.56|2749.82|2746.82|2751.26|2748.26|2749.01|2746.01|0
1753713000000|2025-07-28 14:30:00|2749.78|2746.78|2750.12|2747.12|2750.9|2747.9|2748.73|2745.73|0
1753713300000|2025-07-28 14:35:00|2750.33|2747.33|2749.5|2746.5|2750.6|2747.6|2748.03|2745.03|0
1753713600000|2025-07-28 14:40:00|2749.45|2746.45|2750.23|2747.23|2752.59|2749.59|2749.42|2746.42|0
1753713900000|2025-07-28 14:45:00|2750.22|2747.22|2749.83|2746.83|2750.93|2747.93|2749.4|2746.4|0
1753714200000|2025-07-28 14:50:00|2749.78|2746.78|2748.85|2745.85|2750.35|2747.35|2747.94|2744.94|0
1753714500000|2025-07-28 14:55:00|2748.79|2745.79|2748.2|2745.2|2749.15|2746.15|2746.79|2743.79|0
1753714800000|2025-07-28 15:00:00|2748.22|2745.22|2744.8|2741.8|2749.98|2746.98|2744.64|2741.64|0
1753715100000|2025-07-28 15:05:00|2744.64|2741.64|2745.75|2742.75|2746.91|2743.91|2743.76|2740.76|0
1753715400000|2025-07-28 15:10:00|2745.81|2742.81|2743.4|2740.4|2746.05|2743.05|2742.23|2739.23|0
1753715700000|2025-07-28 15:15:00|2743.41|2740.41|2735.22|2732.22|2744.11|2741.11|2735.2|2732.2|0
1753716000000|2025-07-28 15:20:00|2735.26|2732.26|2736.61|2733.61|2736.61|2733.61|2730.82|2727.82|0
1753716300000|2025-07-28 15:25:00|2736.74|2733.74|2738.9|2735.9|2738.9|2735.9|2736.43|2733.43|0
1753716600000|2025-07-28 15:30:00|2738.88|2735.88|2739.17|2736.17|2740.02|2737.02|2738.67|2735.67|0
1753716900000|2025-07-28 15:35:00|2739.19|2736.19|2740.61|2737.61|2740.85|2737.85|2738.93|2735.93|0
1753717200000|2025-07-28 15:40:00|2740.67|2737.67|2740.34|2737.34|2741.42|2738.42|2740.15|2737.15|0
1753717500000|2025-07-28 15:45:00|2740.43|2737.43|2740.13|2737.13|2740.66|2737.66|2739.55|2736.55|0
1753717800000|2025-07-28 15:50:00|2740.15|2737.15|2740.77|2737.77|2740.83|2737.83|2739.31|2736.31|0
1753718100000|2025-07-28 15:55:00|2740.8|2737.8|2741.57|2738.57|2741.75|2738.75|2740.36|2737.36|0
1753718400000|2025-07-28 16:00:00|2741.49|2738.49|2741.01|2738.01|2741.54|2738.54|2739.85|2736.85|0
1753718700000|2025-07-28 16:05:00|2741.06|2738.06|2740.66|2737.66|2741.41|2738.41|2740.31|2737.31|0
1753719000000|2025-07-28 16:10:00|2740.68|2737.68|2741.86|2738.86|2742.01|2739.01|2739.7|2736.7|0
1753719300000|2025-07-28 16:15:00|2741.85|2738.85|2743.81|2740.81|2744.08|2741.08|2741.54|2738.54|0
1753719600000|2025-07-28 16:20:00|2743.71|2740.71|2744.6|2741.6|2745.83|2742.83|2743.64|2740.64|0
1753719900000|2025-07-28 16:25:00|2744.95|2741.95|2745.46|2742.46|2745.79|2742.79|2744.28|2741.28|0
1753720200000|2025-07-28 16:30:00|2745.51|2742.51|2745.31|2742.31|2746.32|2743.32|2745.3|2742.3|0
1753720500000|2025-07-28 16:35:00|2745.35|2742.35|2746.15|2743.15|2746.8|2743.8|2745.34|2742.34|0
1753720800000|2025-07-28 16:40:00|2746.14|2743.14|2745.69|2742.69|2747.27|2744.27|2745.69|2742.69|0
1753721100000|2025-07-28 16:45:00|2745.67|2742.67|2744.38|2741.38|2745.79|2742.79|2743.55|2740.55|0
1753721400000|2025-07-28 16:50:00|2744.41|2741.41|2744.72|2741.72|2745.33|2742.33|2744.38|2741.38|0
1753721700000|2025-07-28 16:55:00|2744.79|2741.79|2746.46|2743.46|2746.83|2743.83|2744.77|2741.77|0
1753722000000|2025-07-28 17:00:00|2746.38|2743.38|2739.32|2736.32|2747.17|2744.17|2736.31|2733.31|0
1753722300000|2025-07-28 17:05:00|2736.31|2733.31|2739.78|2736.78|2740.44|2737.44|2736.1|2733.1|0
1753722600000|2025-07-28 17:10:00|2739.57|2736.57|2744.18|2741.18|2744.4|2741.4|2739.57|2736.57|0
1753722900000|2025-07-28 17:15:00|2744.07|2741.07|2742.47|2739.47|2744.61|2741.61|2741.67|2738.67|0
1753723200000|2025-07-28 17:20:00|2742.51|2739.51|2743.99|2740.99|2744.91|2741.91|2742.39|2739.39|0
1753723500000|2025-07-28 17:25:00|2744|2741|2742.47|2739.47|2744.13|2741.13|2742.09|2739.09|0
1753723800000|2025-07-28 17:30:00|2742.49|2739.49|2745.73|2742.73|2745.96|2742.96|2742.44|2739.44|0
1753724100000|2025-07-28 17:35:00|2745.71|2742.71|2745.17|2742.17|2745.91|2742.91|2745.05|2742.05|0
1753724400000|2025-07-28 17:40:00|2745.21|2742.21|2746.78|2743.78|2746.9|2743.9|2745.17|2742.17|0
1753724700000|2025-07-28 17:45:00|2747.04|2744.04|2745.89|2742.89|2747.76|2744.76|2745.85|2742.85|0
1753725000000|2025-07-28 17:50:00|2745.9|2742.9|2746.24|2743.24|2746.51|2743.51|2744.68|2741.68|0
1753725300000|2025-07-28 17:55:00|2746.27|2743.27|2746.69|2743.69|2747.96|2744.96|2746.03|2743.03|0
1753725600000|2025-07-28 18:00:00|2746.51|2743.51|2746.26|2743.26|2747.79|2744.79|2745.77|2742.77|0
1753725900000|2025-07-28 18:05:00|2746.27|2743.27|2747.46|2744.46|2747.79|2744.79|2744.25|2741.25|0
1753726200000|2025-07-28 18:10:00|2747.42|2744.42|2749.77|2746.77|2749.79|2746.79|2746.63|2743.63|0
1753726500000|2025-07-28 18:15:00|2749.79|2746.79|2750.67|2747.67|2750.83|2747.83|2749.79|2746.79|0
1753726800000|2025-07-28 18:20:00|2750.66|2747.66|2749.9|2746.9|2750.66|2747.66|2749.59|2746.59|0
1753727100000|2025-07-28 18:25:00|2749.92|2746.92|2751.03|2748.03|2751.03|2748.03|2749.55|2746.55|0
1753727400000|2025-07-28 18:30:00|2751.07|2748.07|2749.58|2746.58|2751.24|2748.24|2749.35|2746.35|0
1753727700000|2025-07-28 18:35:00|2749.66|2746.66|2749.81|2746.81|2749.97|2746.97|2748.06|2745.06|0
1753728000000|2025-07-28 18:40:00|2749.82|2746.82|2750.26|2747.26|2750.31|2747.31|2749.12|2746.12|0
1753728300000|2025-07-28 18:45:00|2750.35|2747.35|2751.64|2748.64|2751.86|2748.86|2750.1|2747.1|0
1753728600000|2025-07-28 18:50:00|2751.58|2748.58|2753.01|2750.01|2753.28|2750.28|2751.5|2748.5|0
1753728900000|2025-07-28 18:55:00|2753.04|2750.04|2753.23|2750.23|2754.17|2751.17|2752.75|2749.75|0
1753729200000|2025-07-28 19:00:00|2753.25|2750.25|2752.55|2749.55|2753.61|2750.61|2752.38|2749.38|0
1753729500000|2025-07-28 19:05:00|2752.61|2749.61|2752.06|2749.06|2753.04|2750.04|2751.74|2748.74|0
1753729800000|2025-07-28 19:10:00|2752.04|2749.04|2750.98|2747.98|2752.05|2749.05|2750.42|2747.42|0
1753730100000|2025-07-28 19:15:00|2751.01|2748.01|2751.56|2748.56|2751.61|2748.61|2750.65|2747.65|0
1753730400000|2025-07-28 19:20:00|2751.64|2748.64|2751.94|2748.94|2752.75|2749.75|2751.04|2748.04|0
1753730700000|2025-07-28 19:25:00|2752.03|2749.03|2751.9|2748.9|2752.44|2749.44|2751.34|2748.34|0
1753731000000|2025-07-28 19:30:00|2751.89|2748.89|2750.83|2747.83|2751.91|2748.91|2750.19|2747.19|0
1753731300000|2025-07-28 19:35:00|2750.92|2747.92|2750.3|2747.3|2752.05|2749.05|2750.23|2747.23|0
1753731600000|2025-07-28 19:40:00|2750.24|2747.24|2752.63|2749.63|2752.66|2749.66|2750.09|2747.09|0
1753731900000|2025-07-28 19:45:00|2752.71|2749.71|2755.58|2752.58|2755.58|2752.58|2752.56|2749.56|0
1753732200000|2025-07-28 19:50:00|2755.53|2752.53|2755.07|2752.07|2755.6|2752.6|2752.33|2749.33|0
1753732500000|2025-07-28 19:55:00|2755.25|2752.25|2758.83|2755.83|2758.83|2755.83|2755.18|2752.18|0
1753795800000|2025-07-29 13:30:00|2804.43|2801.43|2811.54|2808.54|2812.34|2809.34|2804.43|2801.43|0
1753796100000|2025-07-29 13:35:00|2811.49|2808.49|2814.08|2811.08|2815.65|2812.65|2807.08|2804.08|0
1753796400000|2025-07-29 13:40:00|2814.42|2811.42|2808.1|2805.1|2814.55|2811.55|2805.65|2802.65|0
1753796700000|2025-07-29 13:45:00|2808.37|2805.37|2806.31|2803.31|2813.11|2810.11|2805.56|2802.56|0
1753797000000|2025-07-29 13:50:00|2806.19|2803.19|2811.17|2808.17|2811.18|2808.18|2803.3|2800.3|0
1753797300000|2025-07-29 13:55:00|2811.31|2808.31|2809.58|2806.58|2811.44|2808.44|2805.57|2802.57|0
1753797600000|2025-07-29 14:00:00|2809.61|2806.61|2802.46|2799.46|2810.5|2807.5|2801.99|2798.99|0
1753797900000|2025-07-29 14:05:00|2802.73|2799.73|2807.09|2804.09|2807.21|2804.21|2799.86|2796.86|0
1753798200000|2025-07-29 14:10:00|2806.93|2803.93|2808.64|2805.64|2809.78|2806.78|2806.26|2803.26|0
1753798500000|2025-07-29 14:15:00|2808.54|2805.54|2805.73|2802.73|2809.14|2806.14|2805.16|2802.16|0
1753798800000|2025-07-29 14:20:00|2805.49|2802.49|2806.7|2803.7|2807.24|2804.24|2801.51|2798.51|0
1753799100000|2025-07-29 14:25:00|2806.5|2803.5|2805.51|2802.51|2807.32|2804.32|2802.06|2799.06|0
1753799400000|2025-07-29 14:30:00|2805.61|2802.61|2807.25|2804.25|2807.92|2804.92|2805.51|2802.51|0
1753799700000|2025-07-29 14:35:00|2807.26|2804.26|2804.47|2801.47|2809.05|2806.05|2803.57|2800.57|0
1753800000000|2025-07-29 14:40:00|2804.45|2801.45|2798.76|2795.76|2806.42|2803.42|2798.75|2795.75|0
1753800300000|2025-07-29 14:45:00|2798.02|2795.02|2800|2797|2801.67|2798.67|2797.94|2794.94|0
1753800600000|2025-07-29 14:50:00|2799.96|2796.96|2789.7|2786.7|2800.09|2797.09|2788.26|2785.26|0
1753800900000|2025-07-29 14:55:00|2789.68|2786.68|2790.33|2787.33|2791.17|2788.17|2787.48|2784.48|0
1753801200000|2025-07-29 15:00:00|2790.6|2787.6|2784.7|2781.7|2792.55|2789.55|2784.43|2781.43|0
1753801500000|2025-07-29 15:05:00|2784.72|2781.72|2780.62|2777.62|2784.72|2781.72|2779.65|2776.65|0
1753801800000|2025-07-29 15:10:00|2780.69|2777.69|2780.82|2777.82|2786.25|2783.25|2780.19|2777.19|0
1753802100000|2025-07-29 15:15:00|2779.83|2776.83|2775.26|2772.26|2779.86|2776.86|2774.8|2771.8|0
1753802400000|2025-07-29 15:20:00|2775.29|2772.29|2772.72|2769.72|2777.31|2774.31|2772.45|2769.45|0
1753802700000|2025-07-29 15:25:00|2772.7|2769.7|2762.31|2759.31|2773.2|2770.2|2761.63|2758.63|0
1753803000000|2025-07-29 15:30:00|2762.29|2759.29|2768.08|2765.08|2768.31|2765.31|2759.03|2756.03|0
1753803300000|2025-07-29 15:35:00|2768.12|2765.12|2761.19|2758.19|2768.18|2765.18|2760.88|2757.88|0
1753803600000|2025-07-29 15:40:00|2760.89|2757.89|2756.91|2753.91|2761.57|2758.57|2753.07|2750.07|0
1753803900000|2025-07-29 15:45:00|2757.1|2754.1|2767.72|2764.72|2767.86|2764.86|2757.1|2754.1|0
1753804200000|2025-07-29 15:50:00|2767.65|2764.65|2777.24|2774.24|2777.24|2774.24|2767.65|2764.65|0
1753804500000|2025-07-29 15:55:00|2776.84|2773.84|2774.08|2771.08|2778.96|2775.96|2774.03|2771.03|0
1753804800000|2025-07-29 16:00:00|2774.06|2771.06|2774.07|2771.07|2776.99|2773.99|2773.66|2770.66|0
1753805100000|2025-07-29 16:05:00|2774.75|2771.75|2769.31|2766.31|2774.91|2771.91|2768.53|2765.53|0
1753805400000|2025-07-29 16:10:00|2769.16|2766.16|2766.93|2763.93|2769.82|2766.82|2766.92|2763.92|0
1753805700000|2025-07-29 16:15:00|2766.82|2763.82|2769.56|2766.56|2770.32|2767.32|2765.12|2762.12|0
1753806000000|2025-07-29 16:20:00|2769.47|2766.47|2766.41|2763.41|2769.47|2766.47|2766.38|2763.38|0
1753806300000|2025-07-29 16:25:00|2766.35|2763.35|2766.58|2763.58|2767.66|2764.66|2765.32|2762.32|0
1753806600000|2025-07-29 16:30:00|2766.55|2763.55|2766.31|2763.31|2768.56|2765.56|2765.99|2762.99|0
1753806900000|2025-07-29 16:35:00|2766.21|2763.21|2762.28|2759.28|2766.37|2763.37|2761.62|2758.62|0
1753807200000|2025-07-29 16:40:00|2762.31|2759.31|2768.11|2765.11|2768.11|2765.11|2761.97|2758.97|0
1753807500000|2025-07-29 16:45:00|2768.14|2765.14|2769.64|2766.64|2770.32|2767.32|2767.02|2764.02|0
1753807800000|2025-07-29 16:50:00|2769.59|2766.59|2768.33|2765.33|2771.65|2768.65|2768.33|2765.33|0
1753808100000|2025-07-29 16:55:00|2768.35|2765.35|2772.89|2769.89|2772.89|2769.89|2768.33|2765.33|0
1753808400000|2025-07-29 17:00:00|2773.16|2770.16|2775.68|2772.68|2775.87|2772.87|2772.72|2769.72|0
1753808700000|2025-07-29 17:05:00|2775.62|2772.62|2777.58|2774.58|2777.76|2774.76|2775.53|2772.53|0
1753809000000|2025-07-29 17:10:00|2777.63|2774.63|2779.82|2776.82|2781.18|2778.18|2777.63|2774.63|0
1753809300000|2025-07-29 17:15:00|2779.8|2776.8|2783.01|2780.01|2783.05|2780.05|2779.6|2776.6|0
1753809600000|2025-07-29 17:20:00|2783.05|2780.05|2782.99|2779.99|2783.05|2780.05|2781.44|2778.44|0
1753809900000|2025-07-29 17:25:00|2782.94|2779.94|2783.1|2780.1|2785.3|2782.3|2782.89|2779.89|0
1753810200000|2025-07-29 17:30:00|2782.86|2779.86|2781.02|2778.02|2783.35|2780.35|2781|2778|0
1753810500000|2025-07-29 17:35:00|2780.97|2777.97|2779.62|2776.62|2782.34|2779.34|2778.84|2775.84|0
1753810800000|2025-07-29 17:40:00|2779.64|2776.64|2777.13|2774.13|2780.2|2777.2|2776.22|2773.22|0
1753811100000|2025-07-29 17:45:00|2777.21|2774.21|2775.97|2772.97|2778.53|2775.53|2775.94|2772.94|0
1753811400000|2025-07-29 17:50:00|2776.22|2773.22|2777.79|2774.79|2777.92|2774.92|2775.51|2772.51|0
1753811700000|2025-07-29 17:55:00|2777.81|2774.81|2781.92|2778.92|2782.24|2779.24|2777.71|2774.71|0
1753812000000|2025-07-29 18:00:00|2781.7|2778.7|2783.94|2780.94|2783.94|2780.94|2781.45|2778.45|0
1753812300000|2025-07-29 18:05:00|2783.95|2780.95|2779.91|2776.91|2784.44|2781.44|2779.91|2776.91|0
1753812600000|2025-07-29 18:10:00|2779.87|2776.87|2781.66|2778.66|2781.7|2778.7|2779.49|2776.49|0
1753812900000|2025-07-29 18:15:00|2781.73|2778.73|2782.62|2779.62|2783.41|2780.41|2781.65|2778.65|0
1753813200000|2025-07-29 18:20:00|2782.61|2779.61|2779.94|2776.94|2782.61|2779.61|2779.01|2776.01|0
1753813500000|2025-07-29 18:25:00|2779.99|2776.99|2781.06|2778.06|2781.16|2778.16|2779|2776|0
1753813800000|2025-07-29 18:30:00|2781.09|2778.09|2784.2|2781.2|2784.53|2781.53|2781.09|2778.09|0
1753814100000|2025-07-29 18:35:00|2784.23|2781.23|2786.25|2783.25|2786.4|2783.4|2783.27|2780.27|0
1753814400000|2025-07-29 18:40:00|2786.23|2783.23|2785.22|2782.22|2787.46|2784.46|2784.6|2781.6|0
1753814700000|2025-07-29 18:45:00|2785.24|2782.24|2784.18|2781.18|2785.77|2782.77|2783.64|2780.64|0
1753815000000|2025-07-29 18:50:00|2784.17|2781.17|2783.47|2780.47|2784.34|2781.34|2782.76|2779.76|0
1753815300000|2025-07-29 18:55:00|2783.53|2780.53|2783.08|2780.08|2784.04|2781.04|2782.14|2779.14|0
1753815600000|2025-07-29 19:00:00|2783.1|2780.1|2784.7|2781.7|2784.83|2781.83|2782.82|2779.82|0
1753815900000|2025-07-29 19:05:00|2784.97|2781.97|2785.65|2782.65|2786.64|2783.64|2784.88|2781.88|0
1753816200000|2025-07-29 19:10:00|2785.64|2782.64|2784|2781|2785.79|2782.79|2783.48|2780.48|0
1753816500000|2025-07-29 19:15:00|2784.05|2781.05|2781.17|2778.17|2784.34|2781.34|2780.05|2777.05|0
1753816800000|2025-07-29 19:20:00|2781.15|2778.15|2779.55|2776.55|2781.96|2778.96|2778.41|2775.41|0
1753817100000|2025-07-29 19:25:00|2779.56|2776.56|2777.68|2774.68|2779.56|2776.56|2777.15|2774.15|0
1753817400000|2025-07-29 19:30:00|2777.71|2774.71|2775.1|2772.1|2778.11|2775.11|2775.05|2772.05|0
1753817700000|2025-07-29 19:35:00|2774.96|2771.96|2769.28|2766.28|2775.02|2772.02|2768.79|2765.79|0
1753818000000|2025-07-29 19:40:00|2769.19|2766.19|2773.29|2770.29|2773.29|2770.29|2769.19|2766.19|0
1753818300000|2025-07-29 19:45:00|2773.36|2770.36|2775.18|2772.18|2775.33|2772.33|2773.31|2770.31|0
1753818600000|2025-07-29 19:50:00|2775.36|2772.36|2777.34|2774.34|2778.12|2775.12|2773.37|2770.37|0
1753818900000|2025-07-29 19:55:00|2777.32|2774.32|2774.55|2771.55|2777.32|2774.32|2772.35|2769.35|0
1753882200000|2025-07-30 13:30:00|2795.19|2792.19|2804.87|2801.87|2805.11|2802.11|2793.03|2790.03|0
1753882500000|2025-07-30 13:35:00|2805.36|2802.36|2805.56|2802.56|2812.26|2809.26|2803.87|2800.87|0
1753882800000|2025-07-30 13:40:00|2805.85|2802.85|2805.61|2802.61|2809.93|2806.93|2804.02|2801.02|0
1753883100000|2025-07-30 13:45:00|2805.7|2802.7|2810.01|2807.01|2811.54|2808.54|2804.81|2801.81|0
1753883400000|2025-07-30 13:50:00|2809.86|2806.86|2808.33|2805.33|2812.19|2809.19|2808.11|2805.11|0
1753883700000|2025-07-30 13:55:00|2808.29|2805.29|2809.64|2806.64|2814.15|2811.15|2808.29|2805.29|0
1753884000000|2025-07-30 14:00:00|2809.63|2806.63|2809.42|2806.42|2810.38|2807.38|2806.04|2803.04|0
1753884300000|2025-07-30 14:05:00|2809.48|2806.48|2810.64|2807.64|2812.62|2809.62|2807.74|2804.74|0
1753884600000|2025-07-30 14:10:00|2810.78|2807.78|2811.79|2808.79|2812.2|2809.2|2806.47|2803.47|0
1753884900000|2025-07-30 14:15:00|2812.04|2809.04|2814.13|2811.13|2814.53|2811.53|2810.84|2807.84|0
1753885200000|2025-07-30 14:20:00|2814.1|2811.1|2813.71|2810.71|2815.71|2812.71|2811.99|2808.99|0
1753885500000|2025-07-30 14:25:00|2813.76|2810.76|2807.96|2804.96|2814.21|2811.21|2807.52|2804.52|0
1753885800000|2025-07-30 14:30:00|2808|2805|2811.35|2808.35|2811.81|2808.81|2807.96|2804.96|0
1753886100000|2025-07-30 14:35:00|2811.36|2808.36|2810.34|2807.34|2812.87|2809.87|2810.19|2807.19|0
1753886400000|2025-07-30 14:40:00|2810.56|2807.56|2814.5|2811.5|2815.29|2812.29|2810.52|2807.52|0
1753886700000|2025-07-30 14:45:00|2814.56|2811.56|2813.95|2810.95|2817.62|2814.62|2813.73|2810.73|0
1753887000000|2025-07-30 14:50:00|2813.62|2810.62|2818.2|2815.2|2818.25|2815.25|2813.22|2810.22|0
1753887300000|2025-07-30 14:55:00|2817.95|2814.95|2814.79|2811.79|2819.87|2816.87|2813.22|2810.22|0
1753887600000|2025-07-30 15:00:00|2814.78|2811.78|2810.45|2807.45|2815.03|2812.03|2810.45|2807.45|0
1753887900000|2025-07-30 15:05:00|2810.49|2807.49|2810.58|2807.58|2811.83|2808.83|2809.94|2806.94|0
1753888200000|2025-07-30 15:10:00|2810.69|2807.69|2806.92|2803.92|2810.8|2807.8|2802.32|2799.32|0
1753888500000|2025-07-30 15:15:00|2806.71|2803.71|2803.99|2800.99|2806.86|2803.86|2802.58|2799.58|0
1753888800000|2025-07-30 15:20:00|2803.56|2800.56|2806.38|2803.38|2806.85|2803.85|2802.55|2799.55|0
1753889100000|2025-07-30 15:25:00|2806.26|2803.26|2804.77|2801.77|2807.77|2804.77|2804.74|2801.74|0
1753889400000|2025-07-30 15:30:00|2804.55|2801.55|2802.58|2799.58|2806.07|2803.07|2801.57|2798.57|0
1753889700000|2025-07-30 15:35:00|2802.56|2799.56|2804.63|2801.63|2805.36|2802.36|2802.21|2799.21|0
1753890000000|2025-07-30 15:40:00|2805.08|2802.08|2810.11|2807.11|2810.36|2807.36|2805.08|2802.08|0
1753890300000|2025-07-30 15:45:00|2809.84|2806.84|2809.55|2806.55|2809.84|2806.84|2807.01|2804.01|0
1753890600000|2025-07-30 15:50:00|2809.51|2806.51|2809.48|2806.48|2810.48|2807.48|2808.4|2805.4|0
1753890900000|2025-07-30 15:55:00|2809.49|2806.49|2812.99|2809.99|2813.69|2810.69|2809.48|2806.48|0
1753891200000|2025-07-30 16:00:00|2813.03|2810.03|2809.95|2806.95|2813.03|2810.03|2809.32|2806.32|0
1753891500000|2025-07-30 16:05:00|2810.13|2807.13|2808.76|2805.76|2810.16|2807.16|2807.89|2804.89|0
1753891800000|2025-07-30 16:10:00|2808.79|2805.79|2809.39|2806.39|2810.29|2807.29|2807.56|2804.56|0
1753892100000|2025-07-30 16:15:00|2809.43|2806.43|2808.07|2805.07|2810.27|2807.27|2807.8|2804.8|0
1753892400000|2025-07-30 16:20:00|2808.03|2805.03|2809.5|2806.5|2810.68|2807.68|2808.03|2805.03|0
1753892700000|2025-07-30 16:25:00|2809.44|2806.44|2808.84|2805.84|2809.83|2806.83|2807.67|2804.67|0
1753893000000|2025-07-30 16:30:00|2808.86|2805.86|2806.59|2803.59|2809.73|2806.73|2805.76|2802.76|0
1753893300000|2025-07-30 16:35:00|2806.6|2803.6|2803.8|2800.8|2806.68|2803.68|2803.63|2800.63|0
1753893600000|2025-07-30 16:40:00|2803.81|2800.81|2804.77|2801.77|2806.73|2803.73|2803.78|2800.78|0
1753893900000|2025-07-30 16:45:00|2804.71|2801.71|2804.78|2801.78|2804.8|2801.8|2803.76|2800.76|0
1753894200000|2025-07-30 16:50:00|2804.77|2801.77|2806.69|2803.69|2806.69|2803.69|2804.77|2801.77|0
1753894500000|2025-07-30 16:55:00|2806.59|2803.59|2810.85|2807.85|2810.87|2807.87|2806.46|2803.46|0
1753894800000|2025-07-30 17:00:00|2810.79|2807.79|2812.76|2809.76|2812.83|2809.83|2809.7|2806.7|0
1753895100000|2025-07-30 17:05:00|2812.8|2809.8|2812.9|2809.9|2813.96|2810.96|2811.35|2808.35|0
1753895400000|2025-07-30 17:10:00|2812.94|2809.94|2814.54|2811.54|2814.63|2811.63|2811.65|2808.65|0
1753895700000|2025-07-30 17:15:00|2814.48|2811.48|2816.37|2813.37|2816.72|2813.72|2814.05|2811.05|0
1753896000000|2025-07-30 17:20:00|2816.4|2813.4|2814.51|2811.51|2816.73|2813.73|2814.51|2811.51|0
1753896300000|2025-07-30 17:25:00|2814.46|2811.46|2814.56|2811.56|2814.91|2811.91|2812.95|2809.95|0
1753896600000|2025-07-30 17:30:00|2814.6|2811.6|2816.19|2813.19|2816.3|2813.3|2814.38|2811.38|0
1753896900000|2025-07-30 17:35:00|2816.31|2813.31|2816.75|2813.75|2816.75|2813.75|2815.69|2812.69|0
1753897200000|2025-07-30 17:40:00|2816.74|2813.74|2818.74|2815.74|2818.91|2815.91|2816.47|2813.47|0
1753897500000|2025-07-30 17:45:00|2818.75|2815.75|2818.48|2815.48|2819.38|2816.38|2817.75|2814.75|0
1753897800000|2025-07-30 17:50:00|2818.51|2815.51|2816.17|2813.17|2818.51|2815.51|2815.4|2812.4|0
1753898100000|2025-07-30 17:55:00|2816.16|2813.16|2816.91|2813.91|2817.03|2814.03|2815.27|2812.27|0
1753898400000|2025-07-30 18:00:00|2816.76|2813.76|2814.04|2811.04|2819.05|2816.05|2811.5|2808.5|0
1753898700000|2025-07-30 18:05:00|2813.93|2810.93|2815.87|2812.87|2815.87|2812.87|2813.28|2810.28|0
1753899000000|2025-07-30 18:10:00|2815.88|2812.88|2818.23|2815.23|2818.94|2815.94|2815.88|2812.88|0
1753899300000|2025-07-30 18:15:00|2818.24|2815.24|2817.78|2814.78|2819.46|2816.46|2817.33|2814.33|0
1753899600000|2025-07-30 18:20:00|2818.02|2815.02|2817.42|2814.42|2818.2|2815.2|2816.88|2813.88|0
1753899900000|2025-07-30 18:25:00|2817.41|2814.41|2818.62|2815.62|2819.24|2816.24|2817.39|2814.39|0
1753900200000|2025-07-30 18:30:00|2818.67|2815.67|2818.96|2815.96|2820.99|2817.99|2817.04|2814.04|0
1753900500000|2025-07-30 18:35:00|2818.92|2815.92|2815.23|2812.23|2821.68|2818.68|2814.7|2811.7|0
1753900800000|2025-07-30 18:40:00|2815.21|2812.21|2818.2|2815.2|2818.43|2815.43|2813.02|2810.02|0
1753901100000|2025-07-30 18:45:00|2818.21|2815.21|2812.33|2809.33|2819.49|2816.49|2811.94|2808.94|0
1753901400000|2025-07-30 18:50:00|2812.3|2809.3|2807.88|2804.88|2812.3|2809.3|2807.59|2804.59|0
1753901700000|2025-07-30 18:55:00|2807.83|2804.83|2790.98|2787.98|2808.15|2805.15|2790.26|2787.26|0
1753902000000|2025-07-30 19:00:00|2790.58|2787.58|2789.68|2786.68|2794.75|2791.75|2782.34|2779.34|0
1753902300000|2025-07-30 19:05:00|2789.61|2786.61|2796.29|2793.29|2796.76|2793.76|2785|2782|0
1753902600000|2025-07-30 19:10:00|2796.3|2793.3|2805.81|2802.81|2807.1|2804.1|2794.07|2791.07|0
1753902900000|2025-07-30 19:15:00|2804.91|2801.91|2798.8|2795.8|2804.91|2801.91|2797.99|2794.99|0
1753903200000|2025-07-30 19:20:00|2798.77|2795.77|2792.82|2789.82|2800.45|2797.45|2791.7|2788.7|0
1753903500000|2025-07-30 19:25:00|2792.7|2789.7|2791.86|2788.86|2793.27|2790.27|2790.37|2787.37|0
1753903800000|2025-07-30 19:30:00|2792.03|2789.03|2797.65|2794.65|2797.99|2794.99|2792.03|2789.03|0
1753904100000|2025-07-30 19:35:00|2797.93|2794.93|2794.54|2791.54|2799.14|2796.14|2794.08|2791.08|0
1753904400000|2025-07-30 19:40:00|2794.57|2791.57|2793.36|2790.36|2796.99|2793.99|2793.31|2790.31|0
1753904700000|2025-07-30 19:45:00|2793.34|2790.34|2798.8|2795.8|2799.17|2796.17|2793.31|2790.31|0
1753905000000|2025-07-30 19:50:00|2798.84|2795.84|2804.59|2801.59|2807.03|2804.03|2798.77|2795.77|0
1753905300000|2025-07-30 19:55:00|2804.49|2801.49|2805.39|2802.39|2806.21|2803.21|2801.19|2798.19|0
1753968600000|2025-07-31 13:30:00|2775.59|2772.59|2776.76|2773.76|2779.16|2776.16|2773.84|2770.84|0
1753968900000|2025-07-31 13:35:00|2777.98|2774.98|2773.1|2770.1|2781.56|2778.56|2769.84|2766.84|0
1753969200000|2025-07-31 13:40:00|2772.95|2769.95|2769.6|2766.6|2774.64|2771.64|2767.53|2764.53|0
1753969500000|2025-07-31 13:45:00|2768.97|2765.97|2773.92|2770.92|2777.98|2774.98|2764.45|2761.45|0
1753969800000|2025-07-31 13:50:00|2773.56|2770.56|2780.93|2777.93|2782.85|2779.85|2771.59|2768.59|0
1753970100000|2025-07-31 13:55:00|2781.06|2778.06|2785.24|2782.24|2785.79|2782.79|2779.87|2776.87|0
1753970400000|2025-07-31 14:00:00|2785|2782|2787.27|2784.27|2789.52|2786.52|2781.18|2778.18|0
1753970700000|2025-07-31 14:05:00|2787.28|2784.28|2795.07|2792.07|2795.71|2792.71|2784.76|2781.76|0
1753971000000|2025-07-31 14:10:00|2795.19|2792.19|2795.87|2792.87|2797.2|2794.2|2791.71|2788.71|0
1753971300000|2025-07-31 14:15:00|2796|2793|2795.97|2792.97|2797.3|2794.3|2793.67|2790.67|0
1753971600000|2025-07-31 14:20:00|2796.15|2793.15|2792.82|2789.82|2796.33|2793.33|2790.8|2787.8|0
1753971900000|2025-07-31 14:25:00|2792.9|2789.9|2791|2788|2793.84|2790.84|2787.68|2784.68|0
1753972200000|2025-07-31 14:30:00|2791.15|2788.15|2793.29|2790.29|2795.58|2792.58|2791.11|2788.11|0
1753972500000|2025-07-31 14:35:00|2793.1|2790.1|2796.73|2793.73|2796.87|2793.87|2788.43|2785.43|0
1753972800000|2025-07-31 14:40:00|2796.82|2793.82|2793.98|2790.98|2796.85|2793.85|2789.89|2786.89|0
1753973100000|2025-07-31 14:45:00|2794.25|2791.25|2790.34|2787.34|2794.66|2791.66|2789.82|2786.82|0
1753973400000|2025-07-31 14:50:00|2790.53|2787.53|2782.85|2779.85|2791.2|2788.2|2780.24|2777.24|0
1753973700000|2025-07-31 14:55:00|2782.77|2779.77|2779.63|2776.63|2785.8|2782.8|2778.41|2775.41|0
1753974000000|2025-07-31 15:00:00|2779.72|2776.72|2783.68|2780.68|2784.75|2781.75|2779.2|2776.2|0
1753974300000|2025-07-31 15:05:00|2783.82|2780.82|2775.78|2772.78|2785.45|2782.45|2775.52|2772.52|0
1753974600000|2025-07-31 15:10:00|2775.79|2772.79|2773.59|2770.59|2776.49|2773.49|2772.95|2769.95|0
1753974900000|2025-07-31 15:15:00|2773.43|2770.43|2769.04|2766.04|2773.52|2770.52|2766.26|2763.26|0
1753975200000|2025-07-31 15:20:00|2769.18|2766.18|2763.95|2760.95|2773.31|2770.31|2763.9|2760.9|0
1753975500000|2025-07-31 15:25:00|2764.13|2761.13|2770.33|2767.33|2771.04|2768.04|2763.69|2760.69|0
1753975800000|2025-07-31 15:30:00|2770.34|2767.34|2771.36|2768.36|2774.33|2771.33|2769.16|2766.16|0
1753976100000|2025-07-31 15:35:00|2771.23|2768.23|2776.25|2773.25|2776.36|2773.36|2771.23|2768.23|0
1753976400000|2025-07-31 15:40:00|2776.96|2773.96|2778.49|2775.49|2778.65|2775.65|2774.82|2771.82|0
1753976700000|2025-07-31 15:45:00|2778.57|2775.57|2777.33|2774.33|2779.32|2776.32|2776.33|2773.33|0
1753977000000|2025-07-31 15:50:00|2777.22|2774.22|2778.8|2775.8|2779.59|2776.59|2776.67|2773.67|0
1753977300000|2025-07-31 15:55:00|2778.88|2775.88|2779.82|2776.82|2779.82|2776.82|2778.04|2775.04|0
1753977600000|2025-07-31 16:00:00|2779.84|2776.84|2780.61|2777.61|2781.64|2778.64|2779.22|2776.22|0
1753977900000|2025-07-31 16:05:00|2780.82|2777.82|2782.78|2779.78|2782.79|2779.79|2779.84|2776.84|0
1753978200000|2025-07-31 16:10:00|2782.81|2779.81|2784.45|2781.45|2784.97|2781.97|2782.81|2779.81|0
1753978500000|2025-07-31 16:15:00|2784.18|2781.18|2784.44|2781.44|2786.02|2783.02|2784.14|2781.14|0
1753978800000|2025-07-31 16:20:00|2784.43|2781.43|2786.8|2783.8|2787.57|2784.57|2783.41|2780.41|0
1753979100000|2025-07-31 16:25:00|2786.76|2783.76|2784.52|2781.52|2787.05|2784.05|2784.51|2781.51|0
1753979400000|2025-07-31 16:30:00|2784.37|2781.37|2786.1|2783.1|2787.75|2784.75|2784.11|2781.11|0
1753979700000|2025-07-31 16:35:00|2786.37|2783.37|2782.05|2779.05|2786.37|2783.37|2781.64|2778.64|0
1753980000000|2025-07-31 16:40:00|2782.09|2779.09|2783.1|2780.1|2784.73|2781.73|2781.6|2778.6|0
1753980300000|2025-07-31 16:45:00|2783.11|2780.11|2778.77|2775.77|2783.11|2780.11|2776.3|2773.3|0
1753980600000|2025-07-31 16:50:00|2778.86|2775.86|2780.03|2777.03|2780.05|2777.05|2777.95|2774.95|0
1753980900000|2025-07-31 16:55:00|2780.02|2777.02|2778.92|2775.92|2780.42|2777.42|2778.61|2775.61|0
1753981200000|2025-07-31 17:00:00|2778.94|2775.94|2774.53|2771.53|2779.18|2776.18|2774.53|2771.53|0
1753981500000|2025-07-31 17:05:00|2774.49|2771.49|2772.87|2769.87|2774.84|2771.84|2772.72|2769.72|0
1753981800000|2025-07-31 17:10:00|2772.92|2769.92|2773.44|2770.44|2774.29|2771.29|2772.88|2769.88|0
1753982100000|2025-07-31 17:15:00|2773.45|2770.45|2770.56|2767.56|2773.5|2770.5|2768.74|2765.74|0
1753982400000|2025-07-31 17:20:00|2770.42|2767.42|2766.15|2763.15|2770.44|2767.44|2766.05|2763.05|0
1753982700000|2025-07-31 17:25:00|2766.13|2763.13|2760.15|2757.15|2766.13|2763.13|2757.52|2754.52|0
1753983000000|2025-07-31 17:30:00|2760.1|2757.1|2759.69|2756.69|2761.05|2758.05|2756.69|2753.69|0
1753983300000|2025-07-31 17:35:00|2759.75|2756.75|2763.32|2760.32|2764.71|2761.71|2759.75|2756.75|0
1753983600000|2025-07-31 17:40:00|2763.48|2760.48|2765.97|2762.97|2767.18|2764.18|2763.41|2760.41|0
1753983900000|2025-07-31 17:45:00|2765.92|2762.92|2760.11|2757.11|2767.81|2764.81|2759.26|2756.26|0
1753984200000|2025-07-31 17:50:00|2760.13|2757.13|2749.59|2746.59|2760.13|2757.13|2748.23|2745.23|0
1753984500000|2025-07-31 17:55:00|2749.57|2746.57|2745.78|2742.78|2749.57|2746.57|2743.35|2740.35|0
1753984800000|2025-07-31 18:00:00|2745.95|2742.95|2747.11|2744.11|2751.72|2748.72|2745.41|2742.41|0
1753985100000|2025-07-31 18:05:00|2747.1|2744.1|2743.17|2740.17|2748.47|2745.47|2741.2|2738.2|0
1753985400000|2025-07-31 18:10:00|2743.12|2740.12|2738.16|2735.16|2744.96|2741.96|2738.04|2735.04|0
1753985700000|2025-07-31 18:15:00|2737.96|2734.96|2737.2|2734.2|2737.96|2734.96|2730.15|2727.15|0
1753986000000|2025-07-31 18:20:00|2737.28|2734.28|2743.92|2740.92|2744.49|2741.49|2737.17|2734.17|0
1753986300000|2025-07-31 18:25:00|2744|2741|2747.09|2744.09|2747.51|2744.51|2744|2741|0
1753986600000|2025-07-31 18:30:00|2747.1|2744.1|2752.74|2749.74|2752.81|2749.81|2746.76|2743.76|0
1753986900000|2025-07-31 18:35:00|2752.67|2749.67|2754.64|2751.64|2755.43|2752.43|2751.8|2748.8|0
1753987200000|2025-07-31 18:40:00|2754.68|2751.68|2758.24|2755.24|2758.28|2755.28|2754.61|2751.61|0
1753987500000|2025-07-31 18:45:00|2758.27|2755.27|2756.14|2753.14|2760.08|2757.08|2756.07|2753.07|0
1753987800000|2025-07-31 18:50:00|2756.07|2753.07|2753.69|2750.69|2756.67|2753.67|2753.61|2750.61|0
1753988100000|2025-07-31 18:55:00|2753.75|2750.75|2752.87|2749.87|2754.66|2751.66|2752.04|2749.04|0
1753988400000|2025-07-31 19:00:00|2752.84|2749.84|2756.68|2753.68|2757|2754|2752.84|2749.84|0
1753988700000|2025-07-31 19:05:00|2756.76|2753.76|2753.41|2750.41|2757.08|2754.08|2753.21|2750.21|0
1753989000000|2025-07-31 19:10:00|2753.44|2750.44|2748.15|2745.15|2755.07|2752.07|2748.05|2745.05|0
1753989300000|2025-07-31 19:15:00|2748.11|2745.11|2752.5|2749.5|2752.56|2749.56|2746.55|2743.55|0
1753989600000|2025-07-31 19:20:00|2752.38|2749.38|2749.23|2746.23|2754|2751|2748.08|2745.08|0
1753989900000|2025-07-31 19:25:00|2749.29|2746.29|2746.91|2743.91|2750.45|2747.45|2746.45|2743.45|0
1753990200000|2025-07-31 19:30:00|2747|2744|2747.13|2744.13|2749.65|2746.65|2745.98|2742.98|0
1753990500000|2025-07-31 19:35:00|2747.08|2744.08|2747|2744|2749.31|2746.31|2746.32|2743.32|0
1753990800000|2025-07-31 19:40:00|2746.99|2743.99|2751.18|2748.18|2751.47|2748.47|2746.77|2743.77|0
1753991100000|2025-07-31 19:45:00|2751.15|2748.15|2747.37|2744.37|2752.24|2749.24|2747.37|2744.37|0
1753991400000|2025-07-31 19:50:00|2747.47|2744.47|2745.09|2742.09|2750.97|2747.97|2742.93|2739.93|0
1753991700000|2025-07-31 19:55:00|2745.07|2742.07|2746.05|2743.05|2746.05|2743.05|2742.09|2739.09|0
1754055000000|2025-08-01 13:30:00|2744.55|2744.55|2664.14|2661.14|2744.55|2744.55|2664.05|2661.05|0
1754055300000|2025-08-01 13:35:00|2664.33|2661.33|2662.64|2659.64|2669.72|2666.72|2657.24|2654.24|0
1754055600000|2025-08-01 13:40:00|2662.11|2659.11|2641.9|2638.9|2662.12|2659.12|2641.75|2638.75|0
1754055900000|2025-08-01 13:45:00|2641.83|2638.83|2630.39|2627.39|2642.03|2639.03|2630.39|2627.39|0
1754056200000|2025-08-01 13:50:00|2630.41|2627.41|2636.36|2633.36|2639.82|2636.82|2629.66|2626.66|0
1754056500000|2025-08-01 13:55:00|2636.57|2633.57|2636.7|2633.7|2640.17|2637.17|2635.8|2632.8|0
1754056800000|2025-08-01 14:00:00|2636.76|2633.76|2630.07|2627.07|2636.78|2633.78|2622.39|2619.39|0
1754057100000|2025-08-01 14:05:00|2629.54|2626.54|2639.47|2636.47|2639.61|2636.61|2626.25|2623.25|0
1754057400000|2025-08-01 14:10:00|2639.46|2636.46|2651.16|2648.16|2651.37|2648.37|2638.43|2635.43|0
1754057700000|2025-08-01 14:15:00|2651.23|2648.23|2659.05|2656.05|2661.77|2658.77|2651.11|2648.11|0
1754058000000|2025-08-01 14:20:00|2658.97|2655.97|2668.32|2665.32|2668.44|2665.44|2658.95|2655.95|0
1754058300000|2025-08-01 14:25:00|2668.34|2665.34|2672.51|2669.51|2672.96|2669.96|2665.71|2662.71|0
1754058600000|2025-08-01 14:30:00|2672.78|2669.78|2681.26|2678.26|2682.16|2679.16|2672.42|2669.42|0
1754058900000|2025-08-01 14:35:00|2681.24|2678.24|2676.63|2673.63|2682.48|2679.48|2676.54|2673.54|0
1754059200000|2025-08-01 14:40:00|2676.43|2673.43|2670.74|2667.74|2676.43|2673.43|2669.93|2666.93|0
1754059500000|2025-08-01 14:45:00|2670.61|2667.61|2671.31|2668.31|2679.35|2676.35|2669.98|2666.98|0
1754059800000|2025-08-01 14:50:00|2671.32|2668.32|2666.49|2663.49|2672.31|2669.31|2665.46|2662.46|0
1754060100000|2025-08-01 14:55:00|2667.04|2664.04|2662.22|2659.22|2669.09|2666.09|2661.91|2658.91|0
1754060400000|2025-08-01 15:00:00|2662.32|2659.32|2662.52|2659.52|2663|2660|2657.95|2654.95|0
1754060700000|2025-08-01 15:05:00|2662.45|2659.45|2663.54|2660.54|2666.52|2663.52|2662.45|2659.45|0
1754061000000|2025-08-01 15:10:00|2663.79|2660.79|2660.66|2657.66|2665.85|2662.85|2660.66|2657.66|0
1754061300000|2025-08-01 15:15:00|2660.61|2657.61|2660.23|2657.23|2665.75|2662.75|2659.87|2656.87|0
1754061600000|2025-08-01 15:20:00|2660.38|2657.38|2661.33|2658.33|2664.47|2661.47|2659.93|2656.93|0
1754061900000|2025-08-01 15:25:00|2661.29|2658.29|2658.78|2655.78|2662.44|2659.44|2658.64|2655.64|0
1754062200000|2025-08-01 15:30:00|2658.75|2655.75|2660.8|2657.8|2662.4|2659.4|2657.75|2654.75|0
1754062500000|2025-08-01 15:35:00|2660.71|2657.71|2670.2|2667.2|2670.22|2667.22|2660.71|2657.71|0
1754062800000|2025-08-01 15:40:00|2670.18|2667.18|2678.78|2675.78|2678.81|2675.81|2670.09|2667.09|0
1754063100000|2025-08-01 15:45:00|2678.57|2675.57|2682.86|2679.86|2683.24|2680.24|2678.57|2675.57|0
1754063400000|2025-08-01 15:50:00|2682.83|2679.83|2686.44|2683.44|2686.59|2683.59|2682.2|2679.2|0
1754063700000|2025-08-01 15:55:00|2686.4|2683.4|2689.36|2686.36|2689.52|2686.52|2684.9|2681.9|0
1754064000000|2025-08-01 16:00:00|2689.33|2686.33|2693.66|2690.66|2693.87|2690.87|2689.08|2686.08|0
1754064300000|2025-08-01 16:05:00|2693.73|2690.73|2695.38|2692.38|2698.77|2695.77|2693.56|2690.56|0
1754064600000|2025-08-01 16:10:00|2695.06|2692.06|2695.14|2692.14|2695.43|2692.43|2692.3|2689.3|0
1754064900000|2025-08-01 16:15:00|2695.28|2692.28|2695.72|2692.72|2696.54|2693.54|2692.87|2689.87|0
1754065200000|2025-08-01 16:20:00|2695.71|2692.71|2695.66|2692.66|2696.84|2693.84|2693.64|2690.64|0
1754065500000|2025-08-01 16:25:00|2695.64|2692.64|2693.34|2690.34|2698.14|2695.14|2693.34|2690.34|0
1754065800000|2025-08-01 16:30:00|2693.35|2690.35|2691.06|2688.06|2693.35|2690.35|2688.79|2685.79|0
1754066100000|2025-08-01 16:35:00|2691|2688|2687.5|2684.5|2692.17|2689.17|2686.97|2683.97|0
1754066400000|2025-08-01 16:40:00|2687.49|2684.49|2682.4|2679.4|2687.66|2684.66|2682.31|2679.31|0
1754066700000|2025-08-01 16:45:00|2682.55|2679.55|2682.36|2679.36|2685.27|2682.27|2681.73|2678.73|0
1754067000000|2025-08-01 16:50:00|2682.3|2679.3|2676.88|2673.88|2682.31|2679.31|2676.86|2673.86|0
1754067300000|2025-08-01 16:55:00|2676.93|2673.93|2670.71|2667.71|2677.27|2674.27|2669.99|2666.99|0
1754067600000|2025-08-01 17:00:00|2670.73|2667.73|2667.07|2664.07|2672.79|2669.79|2665.72|2662.72|0
1754067900000|2025-08-01 17:05:00|2667.02|2664.02|2669.73|2666.73|2669.73|2666.73|2663.68|2660.68|0
1754068200000|2025-08-01 17:10:00|2669.6|2666.6|2665.14|2662.14|2670.32|2667.32|2664.9|2661.9|0
1754068500000|2025-08-01 17:15:00|2665.17|2662.17|2663.12|2660.12|2665.94|2662.94|2663.04|2660.04|0
1754068800000|2025-08-01 17:20:00|2663.18|2660.18|2664.32|2661.32|2665.46|2662.46|2662.07|2659.07|0
1754069100000|2025-08-01 17:25:00|2663.85|2660.85|2659.05|2656.05|2663.85|2660.85|2657.7|2654.7|0
1754069400000|2025-08-01 17:30:00|2659.13|2656.13|2660.9|2657.9|2664.16|2661.16|2658.67|2655.67|0
1754069700000|2025-08-01 17:35:00|2660.93|2657.93|2655.4|2652.4|2660.93|2657.93|2655.07|2652.07|0
1754070000000|2025-08-01 17:40:00|2655.42|2652.42|2658.68|2655.68|2659.25|2656.25|2655.31|2652.31|0
1754070300000|2025-08-01 17:45:00|2658.7|2655.7|2657.32|2654.32|2659.25|2656.25|2655.96|2652.96|0
1754070600000|2025-08-01 17:50:00|2657.39|2654.39|2654.72|2651.72|2659.69|2656.69|2654.5|2651.5|0
1754070900000|2025-08-01 17:55:00|2654.65|2651.65|2654.4|2651.4|2655.57|2652.57|2652.96|2649.96|0
1754071200000|2025-08-01 18:00:00|2654.51|2651.51|2647.32|2644.32|2655.01|2652.01|2646.8|2643.8|0
1754071500000|2025-08-01 18:05:00|2647.25|2644.25|2643.41|2640.41|2648.04|2645.04|2642.51|2639.51|0
1754071800000|2025-08-01 18:10:00|2643.46|2640.46|2641.57|2638.57|2644.42|2641.42|2639.77|2636.77|0
1754072100000|2025-08-01 18:15:00|2641.59|2638.59|2645.97|2642.97|2646.74|2643.74|2641.58|2638.58|0
1754072400000|2025-08-01 18:20:00|2645.9|2642.9|2649.69|2646.69|2649.69|2646.69|2642.38|2639.38|0
1754072700000|2025-08-01 18:25:00|2649.72|2646.72|2658.51|2655.51|2658.64|2655.64|2649.72|2646.72|0
1754073000000|2025-08-01 18:30:00|2658.46|2655.46|2661.3|2658.3|2663.09|2660.09|2657.59|2654.59|0
1754073300000|2025-08-01 18:35:00|2661.28|2658.28|2662.59|2659.59|2662.64|2659.64|2660.2|2657.2|0
1754073600000|2025-08-01 18:40:00|2662.66|2659.66|2665.6|2662.6|2665.6|2662.6|2662|2659|0
1754073900000|2025-08-01 18:45:00|2665.72|2662.72|2660.75|2657.75|2666.07|2663.07|2660.23|2657.23|0
1754074200000|2025-08-01 18:50:00|2660.8|2657.8|2649.99|2646.99|2660.8|2657.8|2649.92|2646.92|0
1754074500000|2025-08-01 18:55:00|2650.08|2647.08|2652.26|2649.26|2653.47|2650.47|2649.12|2646.12|0
1754074800000|2025-08-01 19:00:00|2652.19|2649.19|2649.76|2646.76|2653|2650|2649.16|2646.16|0
1754075100000|2025-08-01 19:05:00|2649.85|2646.85|2654.21|2651.21|2655.84|2652.84|2649.85|2646.85|0
1754075400000|2025-08-01 19:10:00|2654.26|2651.26|2653.48|2650.48|2655.66|2652.66|2652.2|2649.2|0
1754075700000|2025-08-01 19:15:00|2653.5|2650.5|2655.79|2652.79|2655.89|2652.89|2653.5|2650.5|0
1754076000000|2025-08-01 19:20:00|2655.76|2652.76|2655.32|2652.32|2655.97|2652.97|2650.92|2647.92|0
1754076300000|2025-08-01 19:25:00|2655.31|2652.31|2653.19|2650.19|2655.32|2652.32|2652.46|2649.46|0
1754076600000|2025-08-01 19:30:00|2652.93|2649.93|2653.49|2650.49|2654.02|2651.02|2649.12|2646.12|0
1754076900000|2025-08-01 19:35:00|2653.53|2650.53|2651.91|2648.91|2654.12|2651.12|2651.79|2648.79|0
1754077200000|2025-08-01 19:40:00|2651.7|2648.7|2654.24|2651.24|2655|2652|2651.51|2648.51|0
1754077500000|2025-08-01 19:45:00|2654.26|2651.26|2662.5|2659.5|2662.83|2659.83|2654.17|2651.17|0
1754077800000|2025-08-01 19:50:00|2662.54|2659.54|2660.88|2657.88|2664.89|2661.89|2657.4|2654.4|0
1754078100000|2025-08-01 19:55:00|2660.86|2657.86|2660.24|2657.24|2663.73|2660.73|2659.11|2656.11|0
1754314200000|2025-08-04 13:30:00|2686.38|2683.38|2694.03|2691.03|2694.59|2691.59|2686.38|2683.38|0
1754314500000|2025-08-04 13:35:00|2694.16|2691.16|2701.37|2698.37|2703.18|2700.18|2693.7|2690.7|0
1754314800000|2025-08-04 13:40:00|2701.92|2698.92|2702.59|2699.59|2703.47|2700.47|2697.89|2694.89|0
1754315100000|2025-08-04 13:45:00|2702.69|2699.69|2707.65|2704.65|2711.25|2708.25|2702.69|2699.69|0
1754315400000|2025-08-04 13:50:00|2706.93|2703.93|2705.09|2702.09|2706.93|2703.93|2701.81|2698.81|0
1754315700000|2025-08-04 13:55:00|2705.06|2702.06|2707.35|2704.35|2707.35|2704.35|2703.71|2700.71|0
1754316000000|2025-08-04 14:00:00|2707.03|2704.03|2709.13|2706.13|2710.77|2707.77|2707.03|2704.03|0
1754316300000|2025-08-04 14:05:00|2708.79|2705.79|2708.79|2705.79|2712.48|2709.48|2708.79|2705.79|0
1754316600000|2025-08-04 14:10:00|2708.6|2705.6|2715.21|2712.21|2715.26|2712.26|2706.15|2703.15|0
1754316900000|2025-08-04 14:15:00|2715.3|2712.3|2714.7|2711.7|2716.98|2713.98|2713.08|2710.08|0
1754317200000|2025-08-04 14:20:00|2714.26|2711.26|2711.52|2708.52|2715.76|2712.76|2711.34|2708.34|0
1754317500000|2025-08-04 14:25:00|2711.53|2708.53|2711.36|2708.36|2713.55|2710.55|2711.18|2708.18|0
1754317800000|2025-08-04 14:30:00|2711.56|2708.56|2712.08|2709.08|2712.08|2709.08|2707.7|2704.7|0
1754318100000|2025-08-04 14:35:00|2712.43|2709.43|2709.36|2706.36|2712.73|2709.73|2709.31|2706.31|0
1754318400000|2025-08-04 14:40:00|2709.28|2706.28|2704.86|2701.86|2709.5|2706.5|2704.25|2701.25|0
1754318700000|2025-08-04 14:45:00|2704.99|2701.99|2706.87|2703.87|2707.14|2704.14|2702.76|2699.76|0
1754319000000|2025-08-04 14:50:00|2706.9|2703.9|2701.58|2698.58|2707.21|2704.21|2701.1|2698.1|0
1754319300000|2025-08-04 14:55:00|2701.6|2698.6|2702.83|2699.83|2703.22|2700.22|2700.06|2697.06|0
1754319600000|2025-08-04 15:00:00|2702.82|2699.82|2702.25|2699.25|2702.84|2699.84|2699.49|2696.49|0
1754319900000|2025-08-04 15:05:00|2702.03|2699.03|2702.03|2699.03|2702.18|2699.18|2699.73|2696.73|0
1754320200000|2025-08-04 15:10:00|2702.15|2699.15|2703.4|2700.4|2703.4|2700.4|2700.42|2697.42|0
1754320500000|2025-08-04 15:15:00|2704.01|2701.01|2701.85|2698.85|2704.27|2701.27|2700.41|2697.41|0
1754320800000|2025-08-04 15:20:00|2701.75|2698.75|2704.42|2701.42|2704.58|2701.58|2700.92|2697.92|0
1754321100000|2025-08-04 15:25:00|2704.41|2701.41|2704.66|2701.66|2705.6|2702.6|2703.74|2700.74|0
1754321400000|2025-08-04 15:30:00|2704.58|2701.58|2703.73|2700.73|2705.04|2702.04|2702.82|2699.82|0
1754321700000|2025-08-04 15:35:00|2703.74|2700.74|2703.28|2700.28|2705.17|2702.17|2702.94|2699.94|0
1754322000000|2025-08-04 15:40:00|2703.26|2700.26|2699.51|2696.51|2703.49|2700.49|2698.82|2695.82|0
1754322300000|2025-08-04 15:45:00|2699.42|2696.42|2700.23|2697.23|2700.51|2697.51|2697.26|2694.26|0
1754322600000|2025-08-04 15:50:00|2700.25|2697.25|2704.14|2701.14|2704.14|2701.14|2700.21|2697.21|0
1754322900000|2025-08-04 15:55:00|2704.15|2701.15|2707.09|2704.09|2707.65|2704.65|2704.15|2701.15|0
1754323200000|2025-08-04 16:00:00|2707.33|2704.33|2707.85|2704.85|2708.32|2705.32|2706.92|2703.92|0
1754323500000|2025-08-04 16:05:00|2707.86|2704.86|2709|2706|2709.21|2706.21|2706.98|2703.98|0
1754323800000|2025-08-04 16:10:00|2708.98|2705.98|2706.63|2703.63|2709.33|2706.33|2706.31|2703.31|0
1754324100000|2025-08-04 16:15:00|2706.72|2703.72|2707.88|2704.88|2708.07|2705.07|2706.55|2703.55|0
1754324400000|2025-08-04 16:20:00|2707.85|2704.85|2708.98|2705.98|2709.62|2706.62|2707.78|2704.78|0
1754324700000|2025-08-04 16:25:00|2708.97|2705.97|2711.06|2708.06|2711.86|2708.86|2708.61|2705.61|0
1754325000000|2025-08-04 16:30:00|2711.1|2708.1|2712.89|2709.89|2713.07|2710.07|2711.01|2708.01|0
1754325300000|2025-08-04 16:35:00|2712.84|2709.84|2712.55|2709.55|2713.94|2710.94|2712.37|2709.37|0
1754325600000|2025-08-04 16:40:00|2712.6|2709.6|2710.39|2707.39|2712.6|2709.6|2710.22|2707.22|0
1754325900000|2025-08-04 16:45:00|2710.45|2707.45|2713.84|2710.84|2714.71|2711.71|2710.45|2707.45|0
1754326200000|2025-08-04 16:50:00|2713.75|2710.75|2716.11|2713.11|2716.38|2713.38|2713.66|2710.66|0
1754326500000|2025-08-04 16:55:00|2716.15|2713.15|2714.24|2711.24|2716.35|2713.35|2713.79|2710.79|0
1754326800000|2025-08-04 17:00:00|2714.25|2711.25|2715.21|2712.21|2715.58|2712.58|2713.7|2710.7|0
1754327100000|2025-08-04 17:05:00|2714.99|2711.99|2716.38|2713.38|2716.38|2713.38|2714.74|2711.74|0
1754327400000|2025-08-04 17:10:00|2716.44|2713.44|2716.77|2713.77|2716.89|2713.89|2716.14|2713.14|0
1754327700000|2025-08-04 17:15:00|2716.85|2713.85|2716.9|2713.9|2717.6|2714.6|2716.68|2713.68|0
1754328000000|2025-08-04 17:20:00|2717.36|2714.36|2717.06|2714.06|2717.46|2714.46|2715.52|2712.52|0
1754328300000|2025-08-04 17:25:00|2717.05|2714.05|2716.34|2713.34|2717.2|2714.2|2715.94|2712.94|0
1754328600000|2025-08-04 17:30:00|2716.35|2713.35|2715.98|2712.98|2717.57|2714.57|2715.3|2712.3|0
1754328900000|2025-08-04 17:35:00|2716.02|2713.02|2715.45|2712.45|2716.02|2713.02|2714.67|2711.67|0
1754329200000|2025-08-04 17:40:00|2715.43|2712.43|2713.38|2710.38|2715.43|2712.43|2713.13|2710.13|0
1754329500000|2025-08-04 17:45:00|2713.44|2710.44|2714.62|2711.62|2715.45|2712.45|2712.6|2709.6|0
1754329800000|2025-08-04 17:50:00|2714.6|2711.6|2717.04|2714.04|2717.04|2714.04|2714.58|2711.58|0
1754330100000|2025-08-04 17:55:00|2717.02|2714.02|2716.53|2713.53|2717.06|2714.06|2716|2713|0
1754330400000|2025-08-04 18:00:00|2716.55|2713.55|2716.97|2713.97|2717.5|2714.5|2715.59|2712.59|0
1754330700000|2025-08-04 18:05:00|2716.98|2713.98|2717.11|2714.11|2717.77|2714.77|2716.89|2713.89|0
1754331000000|2025-08-04 18:10:00|2717.14|2714.14|2715.15|2712.15|2717.14|2714.14|2714.9|2711.9|0
1754331300000|2025-08-04 18:15:00|2715.39|2712.39|2714.86|2711.86|2715.82|2712.82|2714.84|2711.84|0
1754331600000|2025-08-04 18:20:00|2714.89|2711.89|2714.86|2711.86|2715.27|2712.27|2714.5|2711.5|0
1754331900000|2025-08-04 18:25:00|2714.93|2711.93|2714.53|2711.53|2715.91|2712.91|2714.32|2711.32|0
1754332200000|2025-08-04 18:30:00|2714.58|2711.58|2715.95|2712.95|2716.33|2713.33|2714.34|2711.34|0
1754332500000|2025-08-04 18:35:00|2715.91|2712.91|2717.13|2714.13|2717.52|2714.52|2715.76|2712.76|0
1754332800000|2025-08-04 18:40:00|2717.1|2714.1|2716.67|2713.67|2717.14|2714.14|2716.3|2713.3|0
1754333100000|2025-08-04 18:45:00|2716.72|2713.72|2716.89|2713.89|2716.9|2713.9|2716.18|2713.18|0
1754333400000|2025-08-04 18:50:00|2716.9|2713.9|2717.73|2714.73|2718.19|2715.19|2716.72|2713.72|0
1754333700000|2025-08-04 18:55:00|2717.75|2714.75|2716.5|2713.5|2717.75|2714.75|2716.46|2713.46|0
1754334000000|2025-08-04 19:00:00|2716.7|2713.7|2718.2|2715.2|2718.74|2715.74|2716.55|2713.55|0
1754334300000|2025-08-04 19:05:00|2718.17|2715.17|2717.61|2714.61|2718.28|2715.28|2717.25|2714.25|0
1754334600000|2025-08-04 19:10:00|2717.38|2714.38|2716.95|2713.95|2717.55|2714.55|2716.61|2713.61|0
1754334900000|2025-08-04 19:15:00|2716.94|2713.94|2719.18|2716.18|2720.02|2717.02|2716.79|2713.79|0
1754335200000|2025-08-04 19:20:00|2719.14|2716.14|2720.32|2717.32|2720.83|2717.83|2718.63|2715.63|0
1754335500000|2025-08-04 19:25:00|2720.3|2717.3|2719.62|2716.62|2720.66|2717.66|2719.62|2716.62|0
1754335800000|2025-08-04 19:30:00|2719.6|2716.6|2717.49|2714.49|2719.6|2716.6|2716.55|2713.55|0
1754336100000|2025-08-04 19:35:00|2717.5|2714.5|2717.69|2714.69|2718.85|2715.85|2717.36|2714.36|0
1754336400000|2025-08-04 19:40:00|2717.67|2714.67|2719.26|2716.26|2719.98|2716.98|2717.61|2714.61|0
1754336700000|2025-08-04 19:45:00|2719.25|2716.25|2716.68|2713.68|2719.37|2716.37|2716.21|2713.21|0
1754337000000|2025-08-04 19:50:00|2716.6|2713.6|2718.98|2715.98|2720.54|2717.54|2716.28|2713.28|0
1754337300000|2025-08-04 19:55:00|2719|2716|2722.69|2719.69|2722.91|2719.91|2718.97|2715.97|0
1754400600000|2025-08-05 13:30:00|2745.55|2742.55|2735.64|2732.64|2748.07|2745.07|2735.64|2732.64|0
1754400900000|2025-08-05 13:35:00|2735.38|2732.38|2747.57|2744.57|2747.57|2744.57|2732.32|2729.32|0
1754401200000|2025-08-05 13:40:00|2747.33|2744.33|2749.33|2746.33|2749.51|2746.51|2745.01|2742.01|0
1754401500000|2025-08-05 13:45:00|2749.91|2746.91|2753.88|2750.88|2755.82|2752.82|2749.52|2746.52|0
1754401800000|2025-08-05 13:50:00|2754.16|2751.16|2751.4|2748.4|2754.17|2751.17|2747.96|2744.96|0
1754402100000|2025-08-05 13:55:00|2751.15|2748.15|2752.86|2749.86|2752.86|2749.86|2748.47|2745.47|0
1754402400000|2025-08-05 14:00:00|2752.76|2749.76|2739.77|2736.77|2752.76|2749.76|2739.77|2736.77|0
1754402700000|2025-08-05 14:05:00|2739.79|2736.79|2737.88|2734.88|2741.28|2738.28|2735.61|2732.61|0
1754403000000|2025-08-05 14:10:00|2737.77|2734.77|2736.8|2733.8|2743.05|2740.05|2736.23|2733.23|0
1754403300000|2025-08-05 14:15:00|2736.58|2733.58|2730.35|2727.35|2738.22|2735.22|2729.35|2726.35|0
1754403600000|2025-08-05 14:20:00|2730.47|2727.47|2725.46|2722.46|2731.21|2728.21|2724.67|2721.67|0
1754403900000|2025-08-05 14:25:00|2725.41|2722.41|2723.26|2720.26|2727.46|2724.46|2719.02|2716.02|0
1754404200000|2025-08-05 14:30:00|2723.77|2720.77|2714.4|2711.4|2724.33|2721.33|2714.33|2711.33|0
1754404500000|2025-08-05 14:35:00|2714.53|2711.53|2709.44|2706.44|2715.33|2712.33|2708.57|2705.57|0
1754404800000|2025-08-05 14:40:00|2709.49|2706.49|2695.23|2692.23|2711.43|2708.43|2694.81|2691.81|0
1754405100000|2025-08-05 14:45:00|2696.05|2693.05|2686|2683|2696.78|2693.78|2686|2683|0
1754405400000|2025-08-05 14:50:00|2685.94|2682.94|2695.82|2692.82|2697.3|2694.3|2685.65|2682.65|0
1754405700000|2025-08-05 14:55:00|2695.84|2692.84|2701.23|2698.23|2702.45|2699.45|2695.75|2692.75|0
1754406000000|2025-08-05 15:00:00|2701.56|2698.56|2707.59|2704.59|2707.59|2704.59|2696.92|2693.92|0
1754406300000|2025-08-05 15:05:00|2707.57|2704.57|2707.16|2704.16|2711.02|2708.02|2707.16|2704.16|0
1754406600000|2025-08-05 15:10:00|2707.15|2704.15|2705.16|2702.16|2707.15|2704.15|2699.94|2696.94|0
1754406900000|2025-08-05 15:15:00|2705.23|2702.23|2702.03|2699.03|2705.51|2702.51|2700.57|2697.57|0
1754407200000|2025-08-05 15:20:00|2701.78|2698.78|2696.1|2693.1|2702.58|2699.58|2694.92|2691.92|0
1754407500000|2025-08-05 15:25:00|2696.17|2693.17|2695.22|2692.22|2696.51|2693.51|2693.64|2690.64|0
1754407800000|2025-08-05 15:30:00|2695.45|2692.45|2696.97|2693.97|2698.99|2695.99|2695.21|2692.21|0
1754408100000|2025-08-05 15:35:00|2696.21|2693.21|2690.06|2687.06|2696.21|2693.21|2687.17|2684.17|0
1754408400000|2025-08-05 15:40:00|2689.96|2686.96|2691.85|2688.85|2691.91|2688.91|2686.88|2683.88|0
1754408700000|2025-08-05 15:45:00|2691.82|2688.82|2692.84|2689.84|2694.19|2691.19|2691.73|2688.73|0
1754409000000|2025-08-05 15:50:00|2692.7|2689.7|2692.84|2689.84|2693.24|2690.24|2688.52|2685.52|0
1754409300000|2025-08-05 15:55:00|2692.83|2689.83|2695.38|2692.38|2695.58|2692.58|2692.13|2689.13|0
1754409600000|2025-08-05 16:00:00|2695.43|2692.43|2700.24|2697.24|2700.32|2697.32|2695.31|2692.31|0
1754409900000|2025-08-05 16:05:00|2700.2|2697.2|2702.72|2699.72|2704.92|2701.92|2700.17|2697.17|0
1754410200000|2025-08-05 16:10:00|2702.7|2699.7|2705.47|2702.47|2705.53|2702.53|2702.31|2699.31|0
1754410500000|2025-08-05 16:15:00|2705.55|2702.55|2706.29|2703.29|2706.45|2703.45|2704.27|2701.27|0
1754410800000|2025-08-05 16:20:00|2706.43|2703.43|2706.83|2703.83|2710.39|2707.39|2706.29|2703.29|0
1754411100000|2025-08-05 16:25:00|2706.76|2703.76|2706.81|2703.81|2707.45|2704.45|2705.91|2702.91|0
1754411400000|2025-08-05 16:30:00|2706.85|2703.85|2710.09|2707.09|2711.63|2708.63|2706.64|2703.64|0
1754411700000|2025-08-05 16:35:00|2710.1|2707.1|2707.78|2704.78|2710.19|2707.19|2707.78|2704.78|0
1754412000000|2025-08-05 16:40:00|2707.63|2704.63|2703.36|2700.36|2707.66|2704.66|2702.42|2699.42|0
1754412300000|2025-08-05 16:45:00|2703.33|2700.33|2699.61|2696.61|2703.33|2700.33|2698|2695|0
1754412600000|2025-08-05 16:50:00|2699.63|2696.63|2705.38|2702.38|2705.89|2702.89|2699.63|2696.63|0
1754412900000|2025-08-05 16:55:00|2705.37|2702.37|2704.09|2701.09|2705.69|2702.69|2703.63|2700.63|0
1754413200000|2025-08-05 17:00:00|2704.12|2701.12|2700.8|2697.8|2705.12|2702.12|2700.02|2697.02|0
1754413500000|2025-08-05 17:05:00|2700.85|2697.85|2701.15|2698.15|2702.27|2699.27|2700.74|2697.74|0
1754413800000|2025-08-05 17:10:00|2701.14|2698.14|2702.56|2699.56|2703.11|2700.11|2700.91|2697.91|0
1754414100000|2025-08-05 17:15:00|2702.54|2699.54|2702.46|2699.46|2703.12|2700.12|2700.01|2697.01|0
1754414400000|2025-08-05 17:20:00|2702.43|2699.43|2703.79|2700.79|2703.81|2700.81|2701.7|2698.7|0
1754414700000|2025-08-05 17:25:00|2703.82|2700.82|2707.68|2704.68|2708.39|2705.39|2703.82|2700.82|0
1754415000000|2025-08-05 17:30:00|2707.63|2704.63|2708.09|2705.09|2708.53|2705.53|2707.04|2704.04|0
1754415300000|2025-08-05 17:35:00|2708.08|2705.08|2710.82|2707.82|2710.89|2707.89|2707.73|2704.73|0
1754415600000|2025-08-05 17:40:00|2710.76|2707.76|2711.68|2708.68|2711.91|2708.91|2710.52|2707.52|0
1754415900000|2025-08-05 17:45:00|2711.74|2708.74|2714.82|2711.82|2715.08|2712.08|2711.5|2708.5|0
1754416200000|2025-08-05 17:50:00|2714.86|2711.86|2717.25|2714.25|2717.29|2714.29|2714.09|2711.09|0
1754416500000|2025-08-05 17:55:00|2717.24|2714.24|2718.64|2715.64|2719.77|2716.77|2717.24|2714.24|0
1754416800000|2025-08-05 18:00:00|2718.59|2715.59|2718.06|2715.06|2718.8|2715.8|2715.35|2712.35|0
1754417100000|2025-08-05 18:05:00|2717.96|2714.96|2716.24|2713.24|2717.98|2714.98|2715.89|2712.89|0
1754417400000|2025-08-05 18:10:00|2716.22|2713.22|2713.57|2710.57|2716.26|2713.26|2713.57|2710.57|0
1754417700000|2025-08-05 18:15:00|2713.63|2710.63|2709.34|2706.34|2713.63|2710.63|2709.12|2706.12|0
1754418000000|2025-08-05 18:20:00|2709.33|2706.33|2709.91|2706.91|2710.3|2707.3|2708.83|2705.83|0
1754418300000|2025-08-05 18:25:00|2709.95|2706.95|2707.63|2704.63|2710.62|2707.62|2707.53|2704.53|0
1754418600000|2025-08-05 18:30:00|2707.58|2704.58|2706.49|2703.49|2707.66|2704.66|2703.63|2700.63|0
1754418900000|2025-08-05 18:35:00|2706.46|2703.46|2705.1|2702.1|2706.46|2703.46|2703.68|2700.68|0
1754419200000|2025-08-05 18:40:00|2705.21|2702.21|2704.62|2701.62|2705.63|2702.63|2703.73|2700.73|0
1754419500000|2025-08-05 18:45:00|2704.81|2701.81|2702.4|2699.4|2706.69|2703.69|2700.12|2697.12|0
1754419800000|2025-08-05 18:50:00|2702.76|2699.76|2699.88|2696.88|2702.94|2699.94|2698.37|2695.37|0
1754420100000|2025-08-05 18:55:00|2699.83|2696.83|2702.66|2699.66|2702.87|2699.87|2698.26|2695.26|0
1754420400000|2025-08-05 19:00:00|2702.76|2699.76|2703.47|2700.47|2704.67|2701.67|2702.15|2699.15|0
1754420700000|2025-08-05 19:05:00|2703.48|2700.48|2703.24|2700.24|2703.59|2700.59|2701.49|2698.49|0
1754421000000|2025-08-05 19:10:00|2703.15|2700.15|2702.84|2699.84|2703.3|2700.3|2701.47|2698.47|0
1754421300000|2025-08-05 19:15:00|2702.85|2699.85|2703.71|2700.71|2703.95|2700.95|2701.85|2698.85|0
1754421600000|2025-08-05 19:20:00|2703.83|2700.83|2706.24|2703.24|2707.18|2704.18|2703.83|2700.83|0
1754421900000|2025-08-05 19:25:00|2706.19|2703.19|2709.26|2706.26|2709.26|2706.26|2704.16|2701.16|0
1754422200000|2025-08-05 19:30:00|2709.23|2706.23|2708.15|2705.15|2710.43|2707.43|2707.95|2704.95|0
1754422500000|2025-08-05 19:35:00|2708.16|2705.16|2707.34|2704.34|2708.84|2705.84|2706.45|2703.45|0
1754422800000|2025-08-05 19:40:00|2707.45|2704.45|2707.46|2704.46|2708.68|2705.68|2707.04|2704.04|0
1754423100000|2025-08-05 19:45:00|2707.56|2704.56|2708.47|2705.47|2709.77|2706.77|2707.07|2704.07|0
1754423400000|2025-08-05 19:50:00|2708.45|2705.45|2711.32|2708.32|2712.44|2709.44|2708.45|2705.45|0
1754423700000|2025-08-05 19:55:00|2711.29|2708.29|2706.67|2703.67|2711.42|2708.42|2706.04|2703.04|0
1754487000000|2025-08-06 13:30:00|2721.81|2718.81|2724.49|2721.49|2724.74|2721.74|2720.43|2717.43|0
1754487300000|2025-08-06 13:35:00|2724.15|2721.15|2709.18|2706.18|2725.49|2722.49|2709.18|2706.18|0
1754487600000|2025-08-06 13:40:00|2709.35|2706.35|2715.69|2712.69|2715.69|2712.69|2706.8|2703.8|0
1754487900000|2025-08-06 13:45:00|2715.77|2712.77|2723.04|2720.04|2723.94|2720.94|2714.56|2711.56|0
1754488200000|2025-08-06 13:50:00|2722.95|2719.95|2725.33|2722.33|2726.08|2723.08|2716.08|2713.08|0
1754488500000|2025-08-06 13:55:00|2725.6|2722.6|2726.34|2723.34|2730.16|2727.16|2725.02|2722.02|0
1754488800000|2025-08-06 14:00:00|2726.21|2723.21|2734.14|2731.14|2734.2|2731.2|2725.09|2722.09|0
1754489100000|2025-08-06 14:05:00|2734.2|2731.2|2735.7|2732.7|2737.52|2734.52|2733.81|2730.81|0
1754489400000|2025-08-06 14:10:00|2735.71|2732.71|2727.21|2724.21|2735.88|2732.88|2727.21|2724.21|0
1754489700000|2025-08-06 14:15:00|2726.92|2723.92|2728.09|2725.09|2729.85|2726.85|2723.97|2720.97|0
1754490000000|2025-08-06 14:20:00|2728.41|2725.41|2717.36|2714.36|2728.92|2725.92|2716.36|2713.36|0
1754490300000|2025-08-06 14:25:00|2717.33|2714.33|2718.37|2715.37|2718.73|2715.73|2713.65|2710.65|0
1754490600000|2025-08-06 14:30:00|2718.33|2715.33|2714.57|2711.57|2718.45|2715.45|2712.87|2709.87|0
1754490900000|2025-08-06 14:35:00|2714.51|2711.51|2719.81|2716.81|2719.81|2716.81|2713.78|2710.78|0
1754491200000|2025-08-06 14:40:00|2719.85|2716.85|2718.4|2715.4|2720.88|2717.88|2715.23|2712.23|0
1754491500000|2025-08-06 14:45:00|2718.34|2715.34|2713.11|2710.11|2720.46|2717.46|2712.92|2709.92|0
1754491800000|2025-08-06 14:50:00|2713.06|2710.06|2717.45|2714.45|2717.45|2714.45|2709.67|2706.67|0
1754492100000|2025-08-06 14:55:00|2717.83|2714.83|2725.06|2722.06|2725.67|2722.67|2717.83|2714.83|0
1754492400000|2025-08-06 15:00:00|2724.98|2721.98|2719.99|2716.99|2726.85|2723.85|2719.83|2716.83|0
1754492700000|2025-08-06 15:05:00|2719.58|2716.58|2719.85|2716.85|2720|2717|2716.34|2713.34|0
1754493000000|2025-08-06 15:10:00|2719.84|2716.84|2722.06|2719.06|2722.06|2719.06|2718.31|2715.31|0
1754493300000|2025-08-06 15:15:00|2722.08|2719.08|2723.92|2720.92|2723.98|2720.98|2721.59|2718.59|0
1754493600000|2025-08-06 15:20:00|2723.82|2720.82|2724.38|2721.38|2725.46|2722.46|2722.31|2719.31|0
1754493900000|2025-08-06 15:25:00|2724.23|2721.23|2723.39|2720.39|2725.44|2722.44|2723.39|2720.39|0
1754494200000|2025-08-06 15:30:00|2723.48|2720.48|2726.16|2723.16|2727.37|2724.37|2723.48|2720.48|0
1754494500000|2025-08-06 15:35:00|2726.15|2723.15|2721.07|2718.07|2727.59|2724.59|2720.53|2717.53|0
1754494800000|2025-08-06 15:40:00|2721|2718|2724.23|2721.23|2724.24|2721.24|2720.19|2717.19|0
1754495100000|2025-08-06 15:45:00|2724.37|2721.37|2725.98|2722.98|2726.58|2723.58|2724.36|2721.36|0
1754495400000|2025-08-06 15:50:00|2725.87|2722.87|2726.94|2723.94|2728.83|2725.83|2725.64|2722.64|0
1754495700000|2025-08-06 15:55:00|2726.85|2723.85|2723.18|2720.18|2726.9|2723.9|2722.69|2719.69|0
1754496000000|2025-08-06 16:00:00|2723.24|2720.24|2724.1|2721.1|2724.14|2721.14|2720.51|2717.51|0
1754496300000|2025-08-06 16:05:00|2724.31|2721.31|2723.83|2720.83|2725.05|2722.05|2723.56|2720.56|0
1754496600000|2025-08-06 16:10:00|2723.79|2720.79|2721.19|2718.19|2724.61|2721.61|2720.86|2717.86|0
1754496900000|2025-08-06 16:15:00|2721.14|2718.14|2723.63|2720.63|2724.01|2721.01|2721.09|2718.09|0
1754497200000|2025-08-06 16:20:00|2723.61|2720.61|2722.54|2719.54|2724.31|2721.31|2721.7|2718.7|0
1754497500000|2025-08-06 16:25:00|2722.53|2719.53|2721.56|2718.56|2722.58|2719.58|2720.43|2717.43|0
1754497800000|2025-08-06 16:30:00|2721.69|2718.69|2719.26|2716.26|2721.69|2718.69|2717.77|2714.77|0
1754498100000|2025-08-06 16:35:00|2719.29|2716.29|2717.76|2714.76|2721.31|2718.31|2717.74|2714.74|0
1754498400000|2025-08-06 16:40:00|2717.79|2714.79|2715.7|2712.7|2718.41|2715.41|2715.08|2712.08|0
1754498700000|2025-08-06 16:45:00|2715.37|2712.37|2717.74|2714.74|2717.96|2714.96|2714.65|2711.65|0
1754499000000|2025-08-06 16:50:00|2717.77|2714.77|2719.88|2716.88|2720.37|2717.37|2716.47|2713.47|0
1754499300000|2025-08-06 16:55:00|2719.92|2716.92|2720.81|2717.81|2721.6|2718.6|2719.64|2716.64|0
1754499600000|2025-08-06 17:00:00|2720.79|2717.79|2723.64|2720.64|2723.96|2720.96|2720.77|2717.77|0
1754499900000|2025-08-06 17:05:00|2723.65|2720.65|2723.29|2720.29|2723.79|2720.79|2721.21|2718.21|0
1754500200000|2025-08-06 17:10:00|2723.31|2720.31|2722.1|2719.1|2723.51|2720.51|2721.9|2718.9|0
1754500500000|2025-08-06 17:15:00|2722.18|2719.18|2722.66|2719.66|2722.68|2719.68|2720.94|2717.94|0
1754500800000|2025-08-06 17:20:00|2722.69|2719.69|2722.11|2719.11|2723.37|2720.37|2721.56|2718.56|0
1754501100000|2025-08-06 17:25:00|2722.14|2719.14|2723.77|2720.77|2723.87|2720.87|2721.72|2718.72|0
1754501400000|2025-08-06 17:30:00|2723.84|2720.84|2723.46|2720.46|2724.23|2721.23|2721.85|2718.85|0
1754501700000|2025-08-06 17:35:00|2723.61|2720.61|2722.89|2719.89|2724.57|2721.57|2722.46|2719.46|0
1754502000000|2025-08-06 17:40:00|2723.06|2720.06|2724.27|2721.27|2724.75|2721.75|2722.51|2719.51|0
1754502300000|2025-08-06 17:45:00|2724.28|2721.28|2721.52|2718.52|2724.5|2721.5|2721.09|2718.09|0
1754502600000|2025-08-06 17:50:00|2721.5|2718.5|2720.41|2717.41|2722.37|2719.37|2719.93|2716.93|0
1754502900000|2025-08-06 17:55:00|2720.42|2717.42|2721.38|2718.38|2721.99|2718.99|2720|2717|0
1754503200000|2025-08-06 18:00:00|2721.37|2718.37|2724.93|2721.93|2725.18|2722.18|2721.22|2718.22|0
1754503500000|2025-08-06 18:05:00|2724.94|2721.94|2726.56|2723.56|2727.88|2724.88|2723.91|2720.91|0
1754503800000|2025-08-06 18:10:00|2726.49|2723.49|2727.27|2724.27|2728.27|2725.27|2726.07|2723.07|0
1754504100000|2025-08-06 18:15:00|2727.29|2724.29|2724.67|2721.67|2727.39|2724.39|2724.36|2721.36|0
1754504400000|2025-08-06 18:20:00|2724.72|2721.72|2725.56|2722.56|2725.88|2722.88|2723.93|2720.93|0
1754504700000|2025-08-06 18:25:00|2725.53|2722.53|2724.97|2721.97|2726.12|2723.12|2724.75|2721.75|0
1754505000000|2025-08-06 18:30:00|2724.98|2721.98|2726.69|2723.69|2726.69|2723.69|2723.72|2720.72|0
1754505300000|2025-08-06 18:35:00|2726.76|2723.76|2725.09|2722.09|2726.99|2723.99|2724.81|2721.81|0
1754505600000|2025-08-06 18:40:00|2725.02|2722.02|2725.51|2722.51|2725.55|2722.55|2723.86|2720.86|0
1754505900000|2025-08-06 18:45:00|2725.46|2722.46|2726.62|2723.62|2726.71|2723.71|2724.68|2721.68|0
1754506200000|2025-08-06 18:50:00|2726.57|2723.57|2725.93|2722.93|2727.08|2724.08|2725.14|2722.14|0
1754506500000|2025-08-06 18:55:00|2725.9|2722.9|2725.72|2722.72|2727.13|2724.13|2724.74|2721.74|0
1754506800000|2025-08-06 19:00:00|2725.74|2722.74|2729.57|2726.57|2729.89|2726.89|2725.74|2722.74|0
1754507100000|2025-08-06 19:05:00|2729.52|2726.52|2729.28|2726.28|2730.27|2727.27|2727.99|2724.99|0
1754507400000|2025-08-06 19:10:00|2729.29|2726.29|2729.13|2726.13|2729.87|2726.87|2728.31|2725.31|0
1754507700000|2025-08-06 19:15:00|2729.11|2726.11|2732.42|2729.42|2732.55|2729.55|2729.11|2726.11|0
1754508000000|2025-08-06 19:20:00|2732.36|2729.36|2735.68|2732.68|2735.68|2732.68|2731.76|2728.76|0
1754508300000|2025-08-06 19:25:00|2735.83|2732.83|2734.94|2731.94|2736.1|2733.1|2733.99|2730.99|0
1754508600000|2025-08-06 19:30:00|2734.9|2731.9|2736.83|2733.83|2737.42|2734.42|2734.5|2731.5|0
1754508900000|2025-08-06 19:35:00|2736.82|2733.82|2735.25|2732.25|2736.82|2733.82|2734.24|2731.24|0
1754509200000|2025-08-06 19:40:00|2735.29|2732.29|2732.2|2729.2|2735.8|2732.8|2731.85|2728.85|0
1754509500000|2025-08-06 19:45:00|2732.13|2729.13|2732.36|2729.36|2732.53|2729.53|2731.17|2728.17|0
1754509800000|2025-08-06 19:50:00|2732.32|2729.32|2730.74|2727.74|2732.33|2729.33|2729.11|2726.11|0
1754510100000|2025-08-06 19:55:00|2730.86|2727.86|2736.44|2733.44|2736.56|2733.56|2730.86|2727.86|0
1754573400000|2025-08-07 13:30:00|2774.88|2771.88|2768.72|2765.72|2775.79|2772.79|2768.36|2765.36|0
1754573700000|2025-08-07 13:35:00|2769.02|2766.02|2771.73|2768.73|2772.21|2769.21|2763.93|2760.93|0
1754574000000|2025-08-07 13:40:00|2771.9|2768.9|2773.64|2770.64|2778.14|2775.14|2771.9|2768.9|0
1754574300000|2025-08-07 13:45:00|2774.42|2771.42|2770.31|2767.31|2774.64|2771.64|2768.43|2765.43|0
1754574600000|2025-08-07 13:50:00|2770.19|2767.19|2769.36|2766.36|2777.11|2774.11|2767.26|2764.26|0
1754574900000|2025-08-07 13:55:00|2768.93|2765.93|2771.38|2768.38|2775.09|2772.09|2766.82|2763.82|0
1754575200000|2025-08-07 14:00:00|2771.49|2768.49|2763.45|2760.45|2772.95|2769.95|2763.45|2760.45|0
1754575500000|2025-08-07 14:05:00|2763.12|2760.12|2757.72|2754.72|2763.12|2760.12|2756.59|2753.59|0
1754575800000|2025-08-07 14:10:00|2758.28|2755.28|2758.43|2755.43|2762.53|2759.53|2754.35|2751.35|0
1754576100000|2025-08-07 14:15:00|2758.81|2755.81|2757.67|2754.67|2763.84|2760.84|2757.06|2754.06|0
1754576400000|2025-08-07 14:20:00|2757.04|2754.04|2751.15|2748.15|2760.54|2757.54|2751.15|2748.15|0
1754576700000|2025-08-07 14:25:00|2751.06|2748.06|2751.11|2748.11|2751.25|2748.25|2746.47|2743.47|0
1754577000000|2025-08-07 14:30:00|2751.09|2748.09|2750.48|2747.48|2751.33|2748.33|2745.67|2742.67|0
1754577300000|2025-08-07 14:35:00|2750.9|2747.9|2750.32|2747.32|2751.16|2748.16|2746.46|2743.46|0
1754577600000|2025-08-07 14:40:00|2750.27|2747.27|2749.03|2746.03|2750.69|2747.69|2744.59|2741.59|0
1754577900000|2025-08-07 14:45:00|2748.91|2745.91|2747.8|2744.8|2751.02|2748.02|2744.2|2741.2|0
1754578200000|2025-08-07 14:50:00|2747.79|2744.79|2744.9|2741.9|2748.88|2745.88|2743.6|2740.6|0
1754578500000|2025-08-07 14:55:00|2744.97|2741.97|2739.04|2736.04|2744.97|2741.97|2738.16|2735.16|0
1754578800000|2025-08-07 15:00:00|2739.17|2736.17|2737.55|2734.55|2741.93|2738.93|2735.66|2732.66|0
1754579100000|2025-08-07 15:05:00|2737.53|2734.53|2738.09|2735.09|2739.08|2736.08|2736.74|2733.74|0
1754579400000|2025-08-07 15:10:00|2738.04|2735.04|2736.76|2733.76|2740.45|2737.45|2735.27|2732.27|0
1754579700000|2025-08-07 15:15:00|2736.88|2733.88|2742.55|2739.55|2742.56|2739.56|2735.67|2732.67|0
1754580000000|2025-08-07 15:20:00|2742.42|2739.42|2743.7|2740.7|2744.8|2741.8|2742.28|2739.28|0
1754580300000|2025-08-07 15:25:00|2743.71|2740.71|2735.21|2732.21|2743.79|2740.79|2732.75|2729.75|0
1754580600000|2025-08-07 15:30:00|2735.19|2732.19|2733.73|2730.73|2738.64|2735.64|2732.44|2729.44|0
1754580900000|2025-08-07 15:35:00|2733.79|2730.79|2736.25|2733.25|2737.06|2734.06|2733.2|2730.2|0
1754581200000|2025-08-07 15:40:00|2736.26|2733.26|2734.39|2731.39|2736.34|2733.34|2732.4|2729.4|0
1754581500000|2025-08-07 15:45:00|2734.27|2731.27|2729.47|2726.47|2735.27|2732.27|2729.47|2726.47|0
1754581800000|2025-08-07 15:50:00|2729.48|2726.48|2734.72|2731.72|2734.85|2731.85|2729.48|2726.48|0
1754582100000|2025-08-07 15:55:00|2734.51|2731.51|2732.96|2729.96|2736.92|2733.92|2732.73|2729.73|0
1754582400000|2025-08-07 16:00:00|2732.94|2729.94|2729.51|2726.51|2733.39|2730.39|2727.06|2724.06|0
1754582700000|2025-08-07 16:05:00|2729.63|2726.63|2727.11|2724.11|2730.11|2727.11|2726.68|2723.68|0
1754583000000|2025-08-07 16:10:00|2726.97|2723.97|2729.22|2726.22|2730.39|2727.39|2722.63|2719.63|0
1754583300000|2025-08-07 16:15:00|2729.24|2726.24|2726.93|2723.93|2729.79|2726.79|2726.21|2723.21|0
1754583600000|2025-08-07 16:20:00|2726.89|2723.89|2728.86|2725.86|2728.98|2725.98|2726.65|2723.65|0
1754583900000|2025-08-07 16:25:00|2728.87|2725.87|2725.22|2722.22|2730.04|2727.04|2724.93|2721.93|0
1754584200000|2025-08-07 16:30:00|2725.24|2722.24|2721.55|2718.55|2725.71|2722.71|2721.26|2718.26|0
1754584500000|2025-08-07 16:35:00|2721.59|2718.59|2715.79|2712.79|2722.48|2719.48|2715.53|2712.53|0
1754584800000|2025-08-07 16:40:00|2715.8|2712.8|2703.96|2700.96|2715.82|2712.82|2703.96|2700.96|0
1754585100000|2025-08-07 16:45:00|2704.14|2701.14|2704.64|2701.64|2705.15|2702.15|2698.23|2695.23|0
1754585400000|2025-08-07 16:50:00|2704.65|2701.65|2714.45|2711.45|2714.51|2711.51|2704.65|2701.65|0
1754585700000|2025-08-07 16:55:00|2714.48|2711.48|2714.04|2711.04|2716.06|2713.06|2713.9|2710.9|0
1754586000000|2025-08-07 17:00:00|2713.9|2710.9|2713.96|2710.96|2717.75|2714.75|2712.96|2709.96|0
1754586300000|2025-08-07 17:05:00|2713.98|2710.98|2716.34|2713.34|2717.11|2714.11|2713.78|2710.78|0
1754586600000|2025-08-07 17:10:00|2716.21|2713.21|2714.13|2711.13|2717.21|2714.21|2711.34|2708.34|0
1754586900000|2025-08-07 17:15:00|2713.82|2710.82|2707.75|2704.75|2713.84|2710.84|2707.13|2704.13|0
1754587200000|2025-08-07 17:20:00|2707.83|2704.83|2712.35|2709.35|2712.45|2709.45|2707.49|2704.49|0
1754587500000|2025-08-07 17:25:00|2712.36|2709.36|2706.5|2703.5|2713.31|2710.31|2706.08|2703.08|0
1754587800000|2025-08-07 17:30:00|2706.37|2703.37|2702.82|2699.82|2706.37|2703.37|2701.26|2698.26|0
1754588100000|2025-08-07 17:35:00|2702.83|2699.83|2704.07|2701.07|2704.19|2701.19|2701.12|2698.12|0
1754588400000|2025-08-07 17:40:00|2704.09|2701.09|2708.08|2705.08|2708.37|2705.37|2704.09|2701.09|0
1754588700000|2025-08-07 17:45:00|2708.13|2705.13|2709.2|2706.2|2709.92|2706.92|2707.96|2704.96|0
1754589000000|2025-08-07 17:50:00|2709.21|2706.21|2709.5|2706.5|2709.55|2706.55|2705.78|2702.78|0
1754589300000|2025-08-07 17:55:00|2709.51|2706.51|2709.37|2706.37|2710.72|2707.72|2709.04|2706.04|0
1754589600000|2025-08-07 18:00:00|2709.43|2706.43|2708.75|2705.75|2710.67|2707.67|2706.56|2703.56|0
1754589900000|2025-08-07 18:05:00|2708.55|2705.55|2703.11|2700.11|2708.61|2705.61|2702.75|2699.75|0
1754590200000|2025-08-07 18:10:00|2703.09|2700.09|2696.23|2693.23|2703.32|2700.32|2695.67|2692.67|0
1754590500000|2025-08-07 18:15:00|2696.38|2693.38|2693.45|2690.45|2696.78|2693.78|2693.45|2690.45|0
1754590800000|2025-08-07 18:20:00|2693.43|2690.43|2696.01|2693.01|2696.27|2693.27|2693.41|2690.41|0
1754591100000|2025-08-07 18:25:00|2696.08|2693.08|2701.41|2698.41|2701.77|2698.77|2695.36|2692.36|0
1754591400000|2025-08-07 18:30:00|2701.36|2698.36|2700.55|2697.55|2701.36|2698.36|2698.34|2695.34|0
1754591700000|2025-08-07 18:35:00|2700.51|2697.51|2701.92|2698.92|2702.09|2699.09|2699.14|2696.14|0
1754592000000|2025-08-07 18:40:00|2702.07|2699.07|2696.65|2693.65|2702.07|2699.07|2696.6|2693.6|0
1754592300000|2025-08-07 18:45:00|2696.6|2693.6|2701.52|2698.52|2701.63|2698.63|2696.22|2693.22|0
1754592600000|2025-08-07 18:50:00|2701.53|2698.53|2707.72|2704.72|2707.72|2704.72|2700.52|2697.52|0
1754592900000|2025-08-07 18:55:00|2707.65|2704.65|2709.41|2706.41|2710.37|2707.37|2707.65|2704.65|0
1754593200000|2025-08-07 19:00:00|2709.54|2706.54|2711.34|2708.34|2711.51|2708.51|2708.9|2705.9|0
1754593500000|2025-08-07 19:05:00|2711.28|2708.28|2711.85|2708.85|2711.85|2708.85|2709.17|2706.17|0
1754593800000|2025-08-07 19:10:00|2711.84|2708.84|2711.27|2708.27|2713.53|2710.53|2711.25|2708.25|0
1754594100000|2025-08-07 19:15:00|2711.05|2708.05|2712.22|2709.22|2712.59|2709.59|2710.38|2707.38|0
1754594400000|2025-08-07 19:20:00|2712.52|2709.52|2710.89|2707.89|2713.97|2710.97|2710.72|2707.72|0
1754594700000|2025-08-07 19:25:00|2711.02|2708.02|2711.79|2708.79|2711.98|2708.98|2708.25|2705.25|0
1754595000000|2025-08-07 19:30:00|2711.77|2708.77|2714.77|2711.77|2715.51|2712.51|2711.64|2708.64|0
1754595300000|2025-08-07 19:35:00|2714.76|2711.76|2715.17|2712.17|2719.05|2716.05|2714.63|2711.63|0
1754595600000|2025-08-07 19:40:00|2714.96|2711.96|2718.53|2715.53|2718.85|2715.85|2714.93|2711.93|0
1754595900000|2025-08-07 19:45:00|2718.57|2715.57|2720.44|2717.44|2720.44|2717.44|2718.2|2715.2|0
1754596200000|2025-08-07 19:50:00|2720.4|2717.4|2722.68|2719.68|2725.33|2722.33|2720.4|2717.4|0
1754596500000|2025-08-07 19:55:00|2722.83|2719.83|2728.3|2725.3|2729.2|2726.2|2722.79|2719.79|0
1754659800000|2025-08-08 13:30:00|2747.2|2744.2|2747.51|2744.51|2749.42|2746.42|2745.72|2742.72|0
1754660100000|2025-08-08 13:35:00|2747.63|2744.63|2757.19|2754.19|2757.24|2754.24|2747.63|2744.63|0
1754660400000|2025-08-08 13:40:00|2757.29|2754.29|2757.13|2754.13|2758.67|2755.67|2755.12|2752.12|0
1754660700000|2025-08-08 13:45:00|2757.07|2754.07|2760.09|2757.09|2763.88|2760.88|2756.97|2753.97|0
1754661000000|2025-08-08 13:50:00|2760.15|2757.15|2752|2749|2760.35|2757.35|2750.76|2747.76|0
1754661300000|2025-08-08 13:55:00|2752.18|2749.18|2751.12|2748.12|2755.41|2752.41|2750.47|2747.47|0
1754661600000|2025-08-08 14:00:00|2751.11|2748.11|2754.61|2751.61|2754.86|2751.86|2746.99|2743.99|0
1754661900000|2025-08-08 14:05:00|2754.6|2751.6|2755.3|2752.3|2757.41|2754.41|2752.92|2749.92|0
1754662200000|2025-08-08 14:10:00|2755.63|2752.63|2753.24|2750.24|2757.44|2754.44|2752.21|2749.21|0
1754662500000|2025-08-08 14:15:00|2753.29|2750.29|2756.98|2753.98|2757.98|2754.98|2750.5|2747.5|0
1754662800000|2025-08-08 14:20:00|2757.05|2754.05|2758.8|2755.8|2759.11|2756.11|2754.84|2751.84|0
1754663100000|2025-08-08 14:25:00|2758.81|2755.81|2758.77|2755.77|2759.3|2756.3|2756.89|2753.89|0
1754663400000|2025-08-08 14:30:00|2758.12|2755.12|2756.52|2753.52|2759.02|2756.02|2756.35|2753.35|0
1754663700000|2025-08-08 14:35:00|2756.49|2753.49|2755.55|2752.55|2759.09|2756.09|2755.4|2752.4|0
1754664000000|2025-08-08 14:40:00|2755.44|2752.44|2753.73|2750.73|2757.05|2754.05|2751.53|2748.53|0
1754664300000|2025-08-08 14:45:00|2753.61|2750.61|2752.68|2749.68|2755.28|2752.28|2751.81|2748.81|0
1754664600000|2025-08-08 14:50:00|2752.7|2749.7|2750.95|2747.95|2752.79|2749.79|2749.95|2746.95|0
1754664900000|2025-08-08 14:55:00|2751.38|2748.38|2749.02|2746.02|2751.43|2748.43|2747.83|2744.83|0
1754665200000|2025-08-08 15:00:00|2749.04|2746.04|2748.25|2745.25|2749.85|2746.85|2747.5|2744.5|0
1754665500000|2025-08-08 15:05:00|2748.35|2745.35|2751.8|2748.8|2752.53|2749.53|2748.06|2745.06|0
1754665800000|2025-08-08 15:10:00|2751.82|2748.82|2752.23|2749.23|2752.67|2749.67|2749.38|2746.38|0
1754666100000|2025-08-08 15:15:00|2752.59|2749.59|2751.29|2748.29|2754.34|2751.34|2750.89|2747.89|0
1754666400000|2025-08-08 15:20:00|2750.5|2747.5|2749.34|2746.34|2750.65|2747.65|2747.15|2744.15|0
1754666700000|2025-08-08 15:25:00|2749.31|2746.31|2748.08|2745.08|2750.01|2747.01|2748.08|2745.08|0
1754667000000|2025-08-08 15:30:00|2748|2745|2743.41|2740.41|2748|2745|2742.97|2739.97|0
1754667300000|2025-08-08 15:35:00|2743.61|2740.61|2737.9|2734.9|2744.58|2741.58|2737.22|2734.22|0
1754667600000|2025-08-08 15:40:00|2738.04|2735.04|2737.53|2734.53|2738.83|2735.83|2737.36|2734.36|0
1754667900000|2025-08-08 15:45:00|2737.35|2734.35|2744.39|2741.39|2744.39|2741.39|2737.1|2734.1|0
1754668200000|2025-08-08 15:50:00|2744.34|2741.34|2748.97|2745.97|2748.97|2745.97|2744.23|2741.23|0
1754668500000|2025-08-08 15:55:00|2749.01|2746.01|2750.17|2747.17|2751.07|2748.07|2748.95|2745.95|0
1754668800000|2025-08-08 16:00:00|2750.27|2747.27|2754.08|2751.08|2754.37|2751.37|2750.22|2747.22|0
1754669100000|2025-08-08 16:05:00|2753.69|2750.69|2750.54|2747.54|2754.08|2751.08|2750.34|2747.34|0
1754669400000|2025-08-08 16:10:00|2750.45|2747.45|2750.11|2747.11|2750.76|2747.76|2748.91|2745.91|0
1754669700000|2025-08-08 16:15:00|2750.09|2747.09|2748.61|2745.61|2750.7|2747.7|2747.53|2744.53|0
1754670000000|2025-08-08 16:20:00|2748.62|2745.62|2748.05|2745.05|2749.6|2746.6|2747.43|2744.43|0
1754670300000|2025-08-08 16:25:00|2748.02|2745.02|2746.79|2743.79|2749.42|2746.42|2746.31|2743.31|0
1754670600000|2025-08-08 16:30:00|2746.84|2743.84|2746.81|2743.81|2748.65|2745.65|2746.63|2743.63|0
1754670900000|2025-08-08 16:35:00|2746.83|2743.83|2747.97|2744.97|2748.56|2745.56|2746.47|2743.47|0
1754671200000|2025-08-08 16:40:00|2747.93|2744.93|2746.55|2743.55|2748.72|2745.72|2746.55|2743.55|0
1754671500000|2025-08-08 16:45:00|2746.1|2743.1|2747.26|2744.26|2748.12|2745.12|2746.05|2743.05|0
1754671800000|2025-08-08 16:50:00|2747.24|2744.24|2744.85|2741.85|2748.04|2745.04|2744.76|2741.76|0
1754672100000|2025-08-08 16:55:00|2744.88|2741.88|2744.94|2741.94|2745.29|2742.29|2744.13|2741.13|0
1754672400000|2025-08-08 17:00:00|2745.08|2742.08|2747.15|2744.15|2747.33|2744.33|2742.93|2739.93|0
1754672700000|2025-08-08 17:05:00|2747.19|2744.19|2745.57|2742.57|2747.63|2744.63|2744.63|2741.63|0
1754673000000|2025-08-08 17:10:00|2745.36|2742.36|2741.69|2738.69|2745.44|2742.44|2741.49|2738.49|0
1754673300000|2025-08-08 17:15:00|2741.89|2738.89|2741.96|2738.96|2742.92|2739.92|2741.19|2738.19|0
1754673600000|2025-08-08 17:20:00|2741.95|2738.95|2743.64|2740.64|2744.45|2741.45|2741.89|2738.89|0
1754673900000|2025-08-08 17:25:00|2743.63|2740.63|2743.88|2740.88|2744.19|2741.19|2741.16|2738.16|0
1754674200000|2025-08-08 17:30:00|2743.77|2740.77|2745.92|2742.92|2746.34|2743.34|2743.46|2740.46|0
1754674500000|2025-08-08 17:35:00|2745.87|2742.87|2748|2745|2748.07|2745.07|2745.75|2742.75|0
1754674800000|2025-08-08 17:40:00|2748.07|2745.07|2751.69|2748.69|2752.09|2749.09|2748.03|2745.03|0
1754675100000|2025-08-08 17:45:00|2751.62|2748.62|2750.97|2747.97|2751.62|2748.62|2749.6|2746.6|0
1754675400000|2025-08-08 17:50:00|2750.95|2747.95|2750.48|2747.48|2751.56|2748.56|2749.67|2746.67|0
1754675700000|2025-08-08 17:55:00|2750.4|2747.4|2751.81|2748.81|2752.39|2749.39|2750.35|2747.35|0
1754676000000|2025-08-08 18:00:00|2751.83|2748.83|2753.27|2750.27|2753.93|2750.93|2751.64|2748.64|0
1754676300000|2025-08-08 18:05:00|2753.23|2750.23|2754.26|2751.26|2754.47|2751.47|2753.09|2750.09|0
1754676600000|2025-08-08 18:10:00|2754.22|2751.22|2750.78|2747.78|2754.25|2751.25|2750.55|2747.55|0
1754676900000|2025-08-08 18:15:00|2750.77|2747.77|2750.94|2747.94|2751.99|2748.99|2750.27|2747.27|0
1754677200000|2025-08-08 18:20:00|2751.01|2748.01|2749.59|2746.59|2751.14|2748.14|2749.59|2746.59|0
1754677500000|2025-08-08 18:25:00|2749.6|2746.6|2748.78|2745.78|2749.62|2746.62|2746.78|2743.78|0
1754677800000|2025-08-08 18:30:00|2748.82|2745.82|2748.67|2745.67|2750.63|2747.63|2748.67|2745.67|0
1754678100000|2025-08-08 18:35:00|2748.69|2745.69|2745.54|2742.54|2749.62|2746.62|2745.54|2742.54|0
1754678400000|2025-08-08 18:40:00|2745.5|2742.5|2746.87|2743.87|2747.16|2744.16|2745.5|2742.5|0
1754678700000|2025-08-08 18:45:00|2746.89|2743.89|2747.68|2744.68|2747.75|2744.75|2746.02|2743.02|0
1754679000000|2025-08-08 18:50:00|2747.65|2744.65|2748.48|2745.48|2748.67|2745.67|2747.24|2744.24|0
1754679300000|2025-08-08 18:55:00|2748.46|2745.46|2748.97|2745.97|2749.15|2746.15|2748.08|2745.08|0
1754679600000|2025-08-08 19:00:00|2748.95|2745.95|2747.37|2744.37|2749.65|2746.65|2746.59|2743.59|0
1754679900000|2025-08-08 19:05:00|2747.38|2744.38|2748.66|2745.66|2749.33|2746.33|2747.38|2744.38|0
1754680200000|2025-08-08 19:10:00|2748.77|2745.77|2748.89|2745.89|2748.98|2745.98|2747.49|2744.49|0
1754680500000|2025-08-08 19:15:00|2748.87|2745.87|2748.95|2745.95|2749.68|2746.68|2748.28|2745.28|0
1754680800000|2025-08-08 19:20:00|2749|2746|2749.31|2746.31|2750.49|2747.49|2748.73|2745.73|0
1754681100000|2025-08-08 19:25:00|2749.28|2746.28|2747.89|2744.89|2749.8|2746.8|2747.89|2744.89|0
1754681400000|2025-08-08 19:30:00|2747.94|2744.94|2748.39|2745.39|2748.41|2745.41|2746.49|2743.49|0
1754681700000|2025-08-08 19:35:00|2748.35|2745.35|2745.85|2742.85|2748.35|2745.35|2745.78|2742.78|0
1754682000000|2025-08-08 19:40:00|2745.8|2742.8|2744.71|2741.71|2747.1|2744.1|2744.46|2741.46|0
1754682300000|2025-08-08 19:45:00|2744.74|2741.74|2745.14|2742.14|2745.98|2742.98|2744.38|2741.38|0
1754682600000|2025-08-08 19:50:00|2745.13|2742.13|2747.84|2744.84|2748.42|2745.42|2744.98|2741.98|0
1754682900000|2025-08-08 19:55:00|2747.87|2744.87|2749.16|2746.16|2749.51|2746.51|2746.49|2743.49|0
1754919000000|2025-08-11 13:30:00|2741.16|2738.16|2739.82|2736.82|2743.46|2740.46|2739.82|2736.82|0
1754919300000|2025-08-11 13:35:00|2739.73|2736.73|2758.79|2755.79|2760.17|2757.17|2739.55|2736.55|0
1754919600000|2025-08-11 13:40:00|2758.78|2755.78|2768.38|2765.38|2769.66|2766.66|2758.28|2755.28|0
1754919900000|2025-08-11 13:45:00|2768.47|2765.47|2773.86|2770.86|2774.17|2771.17|2765.21|2762.21|0
1754920200000|2025-08-11 13:50:00|2773.77|2770.77|2772.7|2769.7|2776.53|2773.53|2772.21|2769.21|0
1754920500000|2025-08-11 13:55:00|2772.83|2769.83|2779.92|2776.92|2781.15|2778.15|2772.83|2769.83|0
1754920800000|2025-08-11 14:00:00|2779.72|2776.72|2773.34|2770.34|2781.75|2778.75|2773.32|2770.32|0
1754921100000|2025-08-11 14:05:00|2773.37|2770.37|2779.48|2776.48|2779.83|2776.83|2772.22|2769.22|0
1754921400000|2025-08-11 14:10:00|2779.45|2776.45|2781.29|2778.29|2784.69|2781.69|2777.97|2774.97|0
1754921700000|2025-08-11 14:15:00|2780.93|2777.93|2780.27|2777.27|2781.86|2778.86|2777.56|2774.56|0
1754922000000|2025-08-11 14:20:00|2780.63|2777.63|2778.64|2775.64|2780.83|2777.83|2776.37|2773.37|0
1754922300000|2025-08-11 14:25:00|2778.62|2775.62|2777.98|2774.98|2779.78|2776.78|2777.38|2774.38|0
1754922600000|2025-08-11 14:30:00|2777.96|2774.96|2771.1|2768.1|2778.24|2775.24|2770.63|2767.63|0
1754922900000|2025-08-11 14:35:00|2771.11|2768.11|2768.75|2765.75|2771.58|2768.58|2768.7|2765.7|0
1754923200000|2025-08-11 14:40:00|2768.71|2765.71|2772.91|2769.91|2773.11|2770.11|2767.98|2764.98|0
1754923500000|2025-08-11 14:45:00|2772.94|2769.94|2766.46|2763.46|2774.23|2771.23|2766.08|2763.08|0
1754923800000|2025-08-11 14:50:00|2766.39|2763.39|2770.83|2767.83|2771.46|2768.46|2765.43|2762.43|0
1754924100000|2025-08-11 14:55:00|2770.91|2767.91|2767.01|2764.01|2770.91|2767.91|2767.01|2764.01|0
1754924400000|2025-08-11 15:00:00|2766.98|2763.98|2768.17|2765.17|2769.47|2766.47|2765.95|2762.95|0
1754924700000|2025-08-11 15:05:00|2768.15|2765.15|2766.89|2763.89|2768.21|2765.21|2764.6|2761.6|0
1754925000000|2025-08-11 15:10:00|2766.8|2763.8|2769.96|2766.96|2770.16|2767.16|2766.19|2763.19|0
1754925300000|2025-08-11 15:15:00|2770.1|2767.1|2768.57|2765.57|2770.53|2767.53|2767.63|2764.63|0
1754925600000|2025-08-11 15:20:00|2768.59|2765.59|2768.24|2765.24|2769.25|2766.25|2766.67|2763.67|0
1754925900000|2025-08-11 15:25:00|2768.29|2765.29|2764.48|2761.48|2768.73|2765.73|2764.48|2761.48|0
1754926200000|2025-08-11 15:30:00|2764.46|2761.46|2766.32|2763.32|2766.38|2763.38|2764.22|2761.22|0
1754926500000|2025-08-11 15:35:00|2766.23|2763.23|2763.96|2760.96|2766.69|2763.69|2763.77|2760.77|0
1754926800000|2025-08-11 15:40:00|2763.94|2760.94|2765.76|2762.76|2766.03|2763.03|2761.4|2758.4|0
1754927100000|2025-08-11 15:45:00|2765.75|2762.75|2766.15|2763.15|2767.3|2764.3|2764.12|2761.12|0
1754927400000|2025-08-11 15:50:00|2766.16|2763.16|2765.34|2762.34|2766.7|2763.7|2764.64|2761.64|0
1754927700000|2025-08-11 15:55:00|2765.33|2762.33|2765.73|2762.73|2765.73|2762.73|2764.65|2761.65|0
1754928000000|2025-08-11 16:00:00|2765.7|2762.7|2764.64|2761.64|2765.79|2762.79|2764.1|2761.1|0
1754928300000|2025-08-11 16:05:00|2764.67|2761.67|2766.95|2763.95|2767.01|2764.01|2764|2761|0
1754928600000|2025-08-11 16:10:00|2766.87|2763.87|2768.35|2765.35|2769.21|2766.21|2766.7|2763.7|0
1754928900000|2025-08-11 16:15:00|2768.37|2765.37|2766.46|2763.46|2768.69|2765.69|2766.04|2763.04|0
1754929200000|2025-08-11 16:20:00|2766.31|2763.31|2766.06|2763.06|2767.39|2764.39|2765.6|2762.6|0
1754929500000|2025-08-11 16:25:00|2766.05|2763.05|2765.13|2762.13|2766.05|2763.05|2763.84|2760.84|0
1754929800000|2025-08-11 16:30:00|2765.03|2762.03|2763.5|2760.5|2765.53|2762.53|2763.32|2760.32|0
1754930100000|2025-08-11 16:35:00|2763.53|2760.53|2764.28|2761.28|2764.69|2761.69|2763.46|2760.46|0
1754930400000|2025-08-11 16:40:00|2764.3|2761.3|2760.26|2757.26|2764.39|2761.39|2760.26|2757.26|0
1754930700000|2025-08-11 16:45:00|2760.15|2757.15|2760.54|2757.54|2761.59|2758.59|2759.99|2756.99|0
1754931000000|2025-08-11 16:50:00|2760.53|2757.53|2762.52|2759.52|2763.38|2760.38|2760.49|2757.49|0
1754931300000|2025-08-11 16:55:00|2762.5|2759.5|2760.73|2757.73|2762.56|2759.56|2760.71|2757.71|0
1754931600000|2025-08-11 17:00:00|2760.76|2757.76|2763.08|2760.08|2763.14|2760.14|2760.76|2757.76|0
1754931900000|2025-08-11 17:05:00|2763.09|2760.09|2765.43|2762.43|2765.63|2762.63|2763.09|2760.09|0
1754932200000|2025-08-11 17:10:00|2765.5|2762.5|2764.86|2761.86|2765.51|2762.51|2764.34|2761.34|0
1754932500000|2025-08-11 17:15:00|2764.85|2761.85|2762.99|2759.99|2764.85|2761.85|2762.9|2759.9|0
1754932800000|2025-08-11 17:20:00|2763.02|2760.02|2762.52|2759.52|2763.24|2760.24|2762.38|2759.38|0
1754933100000|2025-08-11 17:25:00|2762.5|2759.5|2759.74|2756.74|2762.52|2759.52|2759.02|2756.02|0
1754933400000|2025-08-11 17:30:00|2759.77|2756.77|2761.6|2758.6|2762.34|2759.34|2759.74|2756.74|0
1754933700000|2025-08-11 17:35:00|2761.52|2758.52|2758.78|2755.78|2762.12|2759.12|2758.48|2755.48|0
1754934000000|2025-08-11 17:40:00|2758.73|2755.73|2757.12|2754.12|2758.73|2755.73|2756.22|2753.22|0
1754934300000|2025-08-11 17:45:00|2757.15|2754.15|2755.85|2752.85|2757.15|2754.15|2755.07|2752.07|0
1754934600000|2025-08-11 17:50:00|2755.79|2752.79|2752.45|2749.45|2756.06|2753.06|2752.45|2749.45|0
1754934900000|2025-08-11 17:55:00|2752.61|2749.61|2753.34|2750.34|2754.46|2751.46|2752.44|2749.44|0
1754935200000|2025-08-11 18:00:00|2753.33|2750.33|2749.41|2746.41|2753.73|2750.73|2749.41|2746.41|0
1754935500000|2025-08-11 18:05:00|2749.39|2746.39|2749.07|2746.07|2749.68|2746.68|2747.96|2744.96|0
1754935800000|2025-08-11 18:10:00|2749.11|2746.11|2750.24|2747.24|2750.66|2747.66|2748.22|2745.22|0
1754936100000|2025-08-11 18:15:00|2750.22|2747.22|2750.27|2747.27|2751.06|2748.06|2750.07|2747.07|0
1754936400000|2025-08-11 18:20:00|2750.28|2747.28|2748.25|2745.25|2750.28|2747.28|2748.17|2745.17|0
1754936700000|2025-08-11 18:25:00|2748.22|2745.22|2750.71|2747.71|2752.41|2749.41|2747.92|2744.92|0
1754937000000|2025-08-11 18:30:00|2750.81|2747.81|2753.03|2750.03|2753.69|2750.69|2750.75|2747.75|0
1754937300000|2025-08-11 18:35:00|2752.93|2749.93|2754.94|2751.94|2754.98|2751.98|2751.6|2748.6|0
1754937600000|2025-08-11 18:40:00|2754.97|2751.97|2748.72|2745.72|2755.01|2752.01|2748.72|2745.72|0
1754937900000|2025-08-11 18:45:00|2748.54|2745.54|2751.39|2748.39|2751.7|2748.7|2747.38|2744.38|0
1754938200000|2025-08-11 18:50:00|2751.34|2748.34|2750.01|2747.01|2752.25|2749.25|2749.17|2746.17|0
1754938500000|2025-08-11 18:55:00|2749.94|2746.94|2749.69|2746.69|2750.31|2747.31|2749.4|2746.4|0
1754938800000|2025-08-11 19:00:00|2749.71|2746.71|2747.82|2744.82|2750.52|2747.52|2747.72|2744.72|0
1754939100000|2025-08-11 19:05:00|2748|2745|2747.32|2744.32|2748.7|2745.7|2747.31|2744.31|0
1754939400000|2025-08-11 19:10:00|2747.38|2744.38|2744.94|2741.94|2748.16|2745.16|2744.51|2741.51|0
1754939700000|2025-08-11 19:15:00|2744.91|2741.91|2742.85|2739.85|2745.06|2742.06|2742.56|2739.56|0
1754940000000|2025-08-11 19:20:00|2742.84|2739.84|2743.54|2740.54|2744.43|2741.43|2742.66|2739.66|0
1754940300000|2025-08-11 19:25:00|2743.52|2740.52|2742.29|2739.29|2743.89|2740.89|2741.75|2738.75|0
1754940600000|2025-08-11 19:30:00|2742.37|2739.37|2741.07|2738.07|2742.84|2739.84|2740.54|2737.54|0
1754940900000|2025-08-11 19:35:00|2741.06|2738.06|2740.61|2737.61|2741.14|2738.14|2739.19|2736.19|0
1754941200000|2025-08-11 19:40:00|2740.57|2737.57|2740.53|2737.53|2741.31|2738.31|2739.27|2736.27|0
1754941500000|2025-08-11 19:45:00|2740.5|2737.5|2736.39|2733.39|2740.51|2737.51|2735.62|2732.62|0
1754941800000|2025-08-11 19:50:00|2736.27|2733.27|2732.58|2729.58|2737.69|2734.69|2731.55|2728.55|0
1754942100000|2025-08-11 19:55:00|2732.63|2729.63|2735.89|2732.89|2736.05|2733.05|2730.73|2727.73|0
1755005400000|2025-08-12 13:30:00|2739.03|2736.03|2742.7|2739.7|2743.78|2740.78|2738.37|2735.37|0
1755005700000|2025-08-12 13:35:00|2743.01|2740.01|2753.45|2750.45|2753.45|2750.45|2743.01|2740.01|0
1755006000000|2025-08-12 13:40:00|2753.19|2750.19|2752.69|2749.69|2759|2756|2750.71|2747.71|0
1755006300000|2025-08-12 13:45:00|2753.19|2750.19|2752.51|2749.51|2760.07|2757.07|2751.14|2748.14|0
1755006600000|2025-08-12 13:50:00|2752.89|2749.89|2747.51|2744.51|2752.9|2749.9|2743.49|2740.49|0
1755006900000|2025-08-12 13:55:00|2747.52|2744.52|2733.56|2730.56|2748.35|2745.35|2733.01|2730.01|0
1755007200000|2025-08-12 14:00:00|2733.57|2730.57|2733.36|2730.36|2734.58|2731.58|2730.12|2727.12|0
1755007500000|2025-08-12 14:05:00|2734.58|2731.58|2744.56|2741.56|2745.43|2742.43|2734.06|2731.06|0
1755007800000|2025-08-12 14:10:00|2744.51|2741.51|2744.2|2741.2|2745.47|2742.47|2741.81|2738.81|0
1755008100000|2025-08-12 14:15:00|2744.14|2741.14|2747.52|2744.52|2749.75|2746.75|2744.14|2741.14|0
1755008400000|2025-08-12 14:20:00|2747.51|2744.51|2750.47|2747.47|2752.83|2749.83|2747.51|2744.51|0
1755008700000|2025-08-12 14:25:00|2750.52|2747.52|2755.48|2752.48|2756.41|2753.41|2749.39|2746.39|0
1755009000000|2025-08-12 14:30:00|2755.38|2752.38|2756.87|2753.87|2759.46|2756.46|2755.38|2752.38|0
1755009300000|2025-08-12 14:35:00|2756.86|2753.86|2757.45|2754.45|2758.45|2755.45|2755.7|2752.7|0
1755009600000|2025-08-12 14:40:00|2757.48|2754.48|2753.41|2750.41|2758.12|2755.12|2752.23|2749.23|0
1755009900000|2025-08-12 14:45:00|2753.56|2750.56|2753.99|2750.99|2754.55|2751.55|2751.94|2748.94|0
1755010200000|2025-08-12 14:50:00|2754.04|2751.04|2756.87|2753.87|2758.73|2755.73|2754.03|2751.03|0
1755010500000|2025-08-12 14:55:00|2756.84|2753.84|2758.19|2755.19|2758.22|2755.22|2752.59|2749.59|0
1755010800000|2025-08-12 15:00:00|2758.16|2755.16|2759.55|2756.55|2760.26|2757.26|2758.04|2755.04|0
1755011100000|2025-08-12 15:05:00|2759.63|2756.63|2760.78|2757.78|2761.66|2758.66|2759.37|2756.37|0
1755011400000|2025-08-12 15:10:00|2760.88|2757.88|2763.84|2760.84|2764.57|2761.57|2760.88|2757.88|0
1755011700000|2025-08-12 15:15:00|2763.86|2760.86|2768.49|2765.49|2769.14|2766.14|2763.8|2760.8|0
1755012000000|2025-08-12 15:20:00|2768.48|2765.48|2770.74|2767.74|2771.8|2768.8|2767.99|2764.99|0
1755012300000|2025-08-12 15:25:00|2770.7|2767.7|2765.61|2762.61|2770.74|2767.74|2765.61|2762.61|0
1755012600000|2025-08-12 15:30:00|2765.78|2762.78|2768.47|2765.47|2768.85|2765.85|2765.78|2762.78|0
1755012900000|2025-08-12 15:35:00|2768.41|2765.41|2772.37|2769.37|2772.37|2769.37|2768.17|2765.17|0
1755013200000|2025-08-12 15:40:00|2772.36|2769.36|2773.24|2770.24|2773.65|2770.65|2772.28|2769.28|0
1755013500000|2025-08-12 15:45:00|2773.04|2770.04|2769.27|2766.27|2773.59|2770.59|2769.26|2766.26|0
1755013800000|2025-08-12 15:50:00|2769.29|2766.29|2767.26|2764.26|2769.36|2766.36|2766.65|2763.65|0
1755014100000|2025-08-12 15:55:00|2767.28|2764.28|2767.88|2764.88|2768.81|2765.81|2767.27|2764.27|0
1755014400000|2025-08-12 16:00:00|2767.94|2764.94|2766.6|2763.6|2767.96|2764.96|2764.81|2761.81|0
1755014700000|2025-08-12 16:05:00|2766.48|2763.48|2766.88|2763.88|2767.17|2764.17|2765.61|2762.61|0
1755015000000|2025-08-12 16:10:00|2766.92|2763.92|2765.77|2762.77|2767.61|2764.61|2765.7|2762.7|0
1755015300000|2025-08-12 16:15:00|2765.91|2762.91|2767.1|2764.1|2767.65|2764.65|2765.68|2762.68|0
1755015600000|2025-08-12 16:20:00|2767.17|2764.17|2768.94|2765.94|2770.04|2767.04|2767|2764|0
1755015900000|2025-08-12 16:25:00|2768.86|2765.86|2770.49|2767.49|2770.73|2767.73|2768.86|2765.86|0
1755016200000|2025-08-12 16:30:00|2770.46|2767.46|2770.11|2767.11|2770.79|2767.79|2769.74|2766.74|0
1755016500000|2025-08-12 16:35:00|2770.13|2767.13|2771.35|2768.35|2772.04|2769.04|2769.75|2766.75|0
1755016800000|2025-08-12 16:40:00|2771.36|2768.36|2768.94|2765.94|2771.36|2768.36|2768.46|2765.46|0
1755017100000|2025-08-12 16:45:00|2768.96|2765.96|2771.33|2768.33|2771.82|2768.82|2768.22|2765.22|0
1755017400000|2025-08-12 16:50:00|2771.34|2768.34|2773.17|2770.17|2773.33|2770.33|2770.76|2767.76|0
1755017700000|2025-08-12 16:55:00|2773.16|2770.16|2772.72|2769.72|2773.91|2770.91|2772.72|2769.72|0
1755018000000|2025-08-12 17:00:00|2772.77|2769.77|2773.26|2770.26|2773.75|2770.75|2772.27|2769.27|0
1755018300000|2025-08-12 17:05:00|2773.27|2770.27|2772.02|2769.02|2773.58|2770.58|2772.02|2769.02|0
1755018600000|2025-08-12 17:10:00|2771.85|2768.85|2771.28|2768.28|2772.31|2769.31|2771.28|2768.28|0
1755018900000|2025-08-12 17:15:00|2771.21|2768.21|2771.58|2768.58|2772.56|2769.56|2770.66|2767.66|0
1755019200000|2025-08-12 17:20:00|2771.5|2768.5|2770.14|2767.14|2771.5|2768.5|2769.82|2766.82|0
1755019500000|2025-08-12 17:25:00|2770.06|2767.06|2769.17|2766.17|2770.53|2767.53|2769.17|2766.17|0
1755019800000|2025-08-12 17:30:00|2769.18|2766.18|2773.42|2770.42|2773.45|2770.45|2769.07|2766.07|0
1755020100000|2025-08-12 17:35:00|2773.49|2770.49|2773.9|2770.9|2774.37|2771.37|2773.1|2770.1|0
1755020400000|2025-08-12 17:40:00|2773.92|2770.92|2771.94|2768.94|2773.94|2770.94|2771.84|2768.84|0
1755020700000|2025-08-12 17:45:00|2771.91|2768.91|2773.41|2770.41|2773.81|2770.81|2771.91|2768.91|0
1755021000000|2025-08-12 17:50:00|2773.47|2770.47|2773.35|2770.35|2774.3|2771.3|2772.97|2769.97|0
1755021300000|2025-08-12 17:55:00|2773.43|2770.43|2773.72|2770.72|2773.72|2770.72|2772.72|2769.72|0
1755021600000|2025-08-12 18:00:00|2773.75|2770.75|2774.48|2771.48|2774.48|2771.48|2773.71|2770.71|0
1755021900000|2025-08-12 18:05:00|2774.49|2771.49|2774.64|2771.64|2774.84|2771.84|2774.02|2771.02|0
1755022200000|2025-08-12 18:10:00|2774.65|2771.65|2777.03|2774.03|2777.29|2774.29|2774.34|2771.34|0
1755022500000|2025-08-12 18:15:00|2776.99|2773.99|2776.38|2773.38|2776.99|2773.99|2775|2772|0
1755022800000|2025-08-12 18:20:00|2776.13|2773.13|2773.79|2770.79|2776.59|2773.59|2773.57|2770.57|0
1755023100000|2025-08-12 18:25:00|2773.76|2770.76|2773.45|2770.45|2774.26|2771.26|2773.18|2770.18|0
1755023400000|2025-08-12 18:30:00|2773.43|2770.43|2773.8|2770.8|2773.88|2770.88|2772.84|2769.84|0
1755023700000|2025-08-12 18:35:00|2773.72|2770.72|2772.81|2769.81|2774.25|2771.25|2772.67|2769.67|0
1755024000000|2025-08-12 18:40:00|2772.8|2769.8|2771.82|2768.82|2772.8|2769.8|2771.34|2768.34|0
1755024300000|2025-08-12 18:45:00|2771.74|2768.74|2770.99|2767.99|2772.56|2769.56|2770.83|2767.83|0
1755024600000|2025-08-12 18:50:00|2771|2768|2772.57|2769.57|2772.83|2769.83|2770.55|2767.55|0
1755024900000|2025-08-12 18:55:00|2772.66|2769.66|2772.29|2769.29|2773.02|2770.02|2771.58|2768.58|0
1755025200000|2025-08-12 19:00:00|2772.21|2769.21|2772.26|2769.26|2772.95|2769.95|2771.68|2768.68|0
1755025500000|2025-08-12 19:05:00|2772.25|2769.25|2773.56|2770.56|2774.13|2771.13|2771.45|2768.45|0
1755025800000|2025-08-12 19:10:00|2773.58|2770.58|2772.22|2769.22|2773.71|2770.71|2771.79|2768.79|0
1755026100000|2025-08-12 19:15:00|2772.26|2769.26|2774.58|2771.58|2774.63|2771.63|2772.04|2769.04|0
1755026400000|2025-08-12 19:20:00|2774.59|2771.59|2775.15|2772.15|2775.15|2772.15|2774.33|2771.33|0
1755026700000|2025-08-12 19:25:00|2775.14|2772.14|2775.62|2772.62|2775.76|2772.76|2774.83|2771.83|0
1755027000000|2025-08-12 19:30:00|2775.78|2772.78|2775.99|2772.99|2776.22|2773.22|2775.31|2772.31|0
1755027300000|2025-08-12 19:35:00|2776.12|2773.12|2777.79|2774.79|2779.03|2776.03|2775.44|2772.44|0
1755027600000|2025-08-12 19:40:00|2777.78|2774.78|2774.64|2771.64|2777.78|2774.78|2774.3|2771.3|0
1755027900000|2025-08-12 19:45:00|2774.58|2771.58|2774.96|2771.96|2775.19|2772.19|2774.28|2771.28|0
1755028200000|2025-08-12 19:50:00|2774.92|2771.92|2777.41|2774.41|2777.98|2774.98|2772.99|2769.99|0
1755028500000|2025-08-12 19:55:00|2777.42|2774.42|2780.11|2777.11|2780.45|2777.45|2777.25|2774.25|0
1755091800000|2025-08-13 13:30:00|2799.26|2796.26|2803.82|2800.82|2803.87|2800.87|2797.2|2794.2|0
1755092100000|2025-08-13 13:35:00|2803.74|2800.74|2799.66|2796.66|2804.64|2801.64|2798.89|2795.89|0
1755092400000|2025-08-13 13:40:00|2799.61|2796.61|2794.38|2791.38|2800.06|2797.06|2794.38|2791.38|0
1755092700000|2025-08-13 13:45:00|2794.18|2791.18|2788.1|2785.1|2794.34|2791.34|2787.53|2784.53|0
1755093000000|2025-08-13 13:50:00|2788.06|2785.06|2790.37|2787.37|2791.49|2788.49|2787.97|2784.97|0
1755093300000|2025-08-13 13:55:00|2790.16|2787.16|2780.84|2777.84|2790.18|2787.18|2779.26|2776.26|0
1755093600000|2025-08-13 14:00:00|2780.85|2777.85|2779.79|2776.79|2782.39|2779.39|2778.98|2775.98|0
1755093900000|2025-08-13 14:05:00|2779.71|2776.71|2780.2|2777.2|2785.12|2782.12|2779.31|2776.31|0
1755094200000|2025-08-13 14:10:00|2780.25|2777.25|2776.9|2773.9|2780.25|2777.25|2772.56|2769.56|0
1755094500000|2025-08-13 14:15:00|2777.33|2774.33|2780.83|2777.83|2781.6|2778.6|2774.62|2771.62|0
1755094800000|2025-08-13 14:20:00|2780.87|2777.87|2776.27|2773.27|2783.3|2780.3|2776.27|2773.27|0
1755095100000|2025-08-13 14:25:00|2776.15|2773.15|2772.6|2769.6|2776.38|2773.38|2771.84|2768.84|0
1755095400000|2025-08-13 14:30:00|2772.62|2769.62|2770.04|2767.04|2775.61|2772.61|2769.81|2766.81|0
1755095700000|2025-08-13 14:35:00|2769.96|2766.96|2771.09|2768.09|2771.79|2768.79|2767.64|2764.64|0
1755096000000|2025-08-13 14:40:00|2771.1|2768.1|2771.36|2768.36|2771.52|2768.52|2767.67|2764.67|0
1755096300000|2025-08-13 14:45:00|2771.47|2768.47|2763.77|2760.77|2771.61|2768.61|2760.46|2757.46|0
1755096600000|2025-08-13 14:50:00|2763.75|2760.75|2762.47|2759.47|2764.23|2761.23|2759.21|2756.21|0
1755096900000|2025-08-13 14:55:00|2762.3|2759.3|2767.49|2764.49|2767.79|2764.79|2762.3|2759.3|0
1755097200000|2025-08-13 15:00:00|2767.4|2764.4|2765.32|2762.32|2768.22|2765.22|2764.4|2761.4|0
1755097500000|2025-08-13 15:05:00|2765.28|2762.28|2761.23|2758.23|2767.34|2764.34|2761.22|2758.22|0
1755097800000|2025-08-13 15:10:00|2760.96|2757.96|2755.01|2752.01|2763.03|2760.03|2754.59|2751.59|0
1755098100000|2025-08-13 15:15:00|2755.03|2752.03|2754.51|2751.51|2755.08|2752.08|2748.92|2745.92|0
1755098400000|2025-08-13 15:20:00|2754.52|2751.52|2760.25|2757.25|2761.25|2758.25|2754.29|2751.29|0
1755098700000|2025-08-13 15:25:00|2760.28|2757.28|2758.93|2755.93|2762.58|2759.58|2757.86|2754.86|0
1755099000000|2025-08-13 15:30:00|2758.91|2755.91|2762.85|2759.85|2763.56|2760.56|2757.84|2754.84|0
1755099300000|2025-08-13 15:35:00|2762.64|2759.64|2758.19|2755.19|2763.01|2760.01|2756.64|2753.64|0
1755099600000|2025-08-13 15:40:00|2758.07|2755.07|2763.25|2760.25|2763.53|2760.53|2757.97|2754.97|0
1755099900000|2025-08-13 15:45:00|2763.22|2760.22|2764|2761|2764.56|2761.56|2763.09|2760.09|0
1755100200000|2025-08-13 15:50:00|2763.99|2760.99|2761.63|2758.63|2765.07|2762.07|2761.1|2758.1|0
1755100500000|2025-08-13 15:55:00|2761.6|2758.6|2762.16|2759.16|2763.73|2760.73|2761.6|2758.6|0
1755100800000|2025-08-13 16:00:00|2762.22|2759.22|2764.83|2761.83|2766.07|2763.07|2762.22|2759.22|0
1755101100000|2025-08-13 16:05:00|2764.77|2761.77|2762.01|2759.01|2764.77|2761.77|2761.27|2758.27|0
1755101400000|2025-08-13 16:10:00|2762.02|2759.02|2761.16|2758.16|2762.56|2759.56|2761.16|2758.16|0
1755101700000|2025-08-13 16:15:00|2761.1|2758.1|2757.67|2754.67|2761.88|2758.88|2757.57|2754.57|0
1755102000000|2025-08-13 16:20:00|2757.68|2754.68|2756.3|2753.3|2757.94|2754.94|2753.62|2750.62|0
1755102300000|2025-08-13 16:25:00|2756.24|2753.24|2757.02|2754.02|2758.6|2755.6|2756.24|2753.24|0
1755102600000|2025-08-13 16:30:00|2757|2754|2756.21|2753.21|2757.02|2754.02|2753.55|2750.55|0
1755102900000|2025-08-13 16:35:00|2756.22|2753.22|2757.31|2754.31|2758.71|2755.71|2756.22|2753.22|0
1755103200000|2025-08-13 16:40:00|2757.15|2754.15|2756.59|2753.59|2757.31|2754.31|2755.48|2752.48|0
1755103500000|2025-08-13 16:45:00|2756.6|2753.6|2752.72|2749.72|2756.81|2753.81|2752.47|2749.47|0
1755103800000|2025-08-13 16:50:00|2752.7|2749.7|2754.39|2751.39|2754.58|2751.58|2749.69|2746.69|0
1755104100000|2025-08-13 16:55:00|2754.31|2751.31|2753.98|2750.98|2754.84|2751.84|2752.59|2749.59|0
1755104400000|2025-08-13 17:00:00|2753.97|2750.97|2759.46|2756.46|2759.58|2756.58|2753.97|2750.97|0
1755104700000|2025-08-13 17:05:00|2759.38|2756.38|2757.68|2754.68|2759.38|2756.38|2756.86|2753.86|0
1755105000000|2025-08-13 17:10:00|2757.67|2754.67|2756.02|2753.02|2757.77|2754.77|2754.84|2751.84|0
1755105300000|2025-08-13 17:15:00|2756.03|2753.03|2757|2754|2757.13|2754.13|2755.05|2752.05|0
1755105600000|2025-08-13 17:20:00|2757.07|2754.07|2762.57|2759.57|2762.57|2759.57|2757.05|2754.05|0
1755105900000|2025-08-13 17:25:00|2762.58|2759.58|2764.76|2761.76|2764.79|2761.79|2762.58|2759.58|0
1755106200000|2025-08-13 17:30:00|2764.79|2761.79|2761.28|2758.28|2765.28|2762.28|2760.94|2757.94|0
1755106500000|2025-08-13 17:35:00|2761.21|2758.21|2760.28|2757.28|2762.24|2759.24|2760.28|2757.28|0
1755106800000|2025-08-13 17:40:00|2760.27|2757.27|2757.25|2754.25|2760.45|2757.45|2756.94|2753.94|0
1755107100000|2025-08-13 17:45:00|2757.24|2754.24|2756.85|2753.85|2757.48|2754.48|2756.44|2753.44|0
1755107400000|2025-08-13 17:50:00|2756.66|2753.66|2757.36|2754.36|2757.88|2754.88|2756.29|2753.29|0
1755107700000|2025-08-13 17:55:00|2757.38|2754.38|2762.84|2759.84|2762.9|2759.9|2757.38|2754.38|0
1755108000000|2025-08-13 18:00:00|2762.8|2759.8|2763.27|2760.27|2763.33|2760.33|2761.85|2758.85|0
1755108300000|2025-08-13 18:05:00|2763.26|2760.26|2761.6|2758.6|2763.8|2760.8|2761.58|2758.58|0
1755108600000|2025-08-13 18:10:00|2761.58|2758.58|2762.74|2759.74|2762.74|2759.74|2759.53|2756.53|0
1755108900000|2025-08-13 18:15:00|2762.72|2759.72|2764.09|2761.09|2764.2|2761.2|2762.02|2759.02|0
1755109200000|2025-08-13 18:20:00|2764.03|2761.03|2762.33|2759.33|2764.08|2761.08|2762.11|2759.11|0
1755109500000|2025-08-13 18:25:00|2762.26|2759.26|2760.73|2757.73|2762.26|2759.26|2760.73|2757.73|0
1755109800000|2025-08-13 18:30:00|2760.72|2757.72|2760.29|2757.29|2761.64|2758.64|2760.29|2757.29|0
1755110100000|2025-08-13 18:35:00|2760.32|2757.32|2758.69|2755.69|2760.33|2757.33|2756.65|2753.65|0
1755110400000|2025-08-13 18:40:00|2758.67|2755.67|2760.41|2757.41|2760.57|2757.57|2757.85|2754.85|0
1755110700000|2025-08-13 18:45:00|2760.4|2757.4|2760.51|2757.51|2761.49|2758.49|2760.19|2757.19|0
1755111000000|2025-08-13 18:50:00|2760.49|2757.49|2761.71|2758.71|2761.71|2758.71|2760.4|2757.4|0
1755111300000|2025-08-13 18:55:00|2761.66|2758.66|2763.36|2760.36|2763.91|2760.91|2761.32|2758.32|0
1755111600000|2025-08-13 19:00:00|2763.34|2760.34|2761.79|2758.79|2764.46|2761.46|2758.36|2755.36|0
1755111900000|2025-08-13 19:05:00|2761.84|2758.84|2760.46|2757.46|2761.86|2758.86|2760.38|2757.38|0
1755112200000|2025-08-13 19:10:00|2760.5|2757.5|2762.82|2759.82|2762.98|2759.98|2760.5|2757.5|0
1755112500000|2025-08-13 19:15:00|2762.86|2759.86|2762.84|2759.84|2764.35|2761.35|2762.54|2759.54|0
1755112800000|2025-08-13 19:20:00|2762.85|2759.85|2765.88|2762.88|2766.19|2763.19|2762.85|2759.85|0
1755113100000|2025-08-13 19:25:00|2765.56|2762.56|2764.23|2761.23|2765.56|2762.56|2763.78|2760.78|0
1755113400000|2025-08-13 19:30:00|2764.16|2761.16|2760.16|2757.16|2764.53|2761.53|2760.16|2757.16|0
1755113700000|2025-08-13 19:35:00|2760.09|2757.09|2759.87|2756.87|2761.76|2758.76|2759.6|2756.6|0
1755114000000|2025-08-13 19:40:00|2759.84|2756.84|2758.9|2755.9|2760.57|2757.57|2758.58|2755.58|0
1755114300000|2025-08-13 19:45:00|2758.93|2755.93|2760.83|2757.83|2760.83|2757.83|2758.91|2755.91|0
1755114600000|2025-08-13 19:50:00|2760.84|2757.84|2767.05|2764.05|2767.12|2764.12|2760.79|2757.79|0
1755114900000|2025-08-13 19:55:00|2766.97|2763.97|2767.38|2764.38|2768.11|2765.11|2766.85|2763.85|0
1755178200000|2025-08-14 13:30:00|2765.88|2765.88|2741.87|2738.87|2765.88|2765.88|2735.46|2732.46|0
1755178500000|2025-08-14 13:35:00|2741.88|2738.88|2739.22|2736.22|2742.19|2739.19|2736.21|2733.21|0
1755178800000|2025-08-14 13:40:00|2739|2736|2744.06|2741.06|2744.11|2741.11|2736.45|2733.45|0
1755179100000|2025-08-14 13:45:00|2744.08|2741.08|2741.75|2738.75|2744.35|2741.35|2741.29|2738.29|0
1755179400000|2025-08-14 13:50:00|2741.84|2738.84|2743.26|2740.26|2748.03|2745.03|2741.18|2738.18|0
1755179700000|2025-08-14 13:55:00|2743.27|2740.27|2741.58|2738.58|2743.27|2740.27|2738.88|2735.88|0
1755180000000|2025-08-14 14:00:00|2741.57|2738.57|2737.97|2734.97|2742.14|2739.14|2737.7|2734.7|0
1755180300000|2025-08-14 14:05:00|2737.96|2734.96|2736.45|2733.45|2739.59|2736.59|2735.86|2732.86|0
1755180600000|2025-08-14 14:10:00|2737.35|2734.35|2737.23|2734.23|2738.96|2735.96|2736.22|2733.22|0
1755180900000|2025-08-14 14:15:00|2736.29|2733.29|2744.32|2741.32|2744.32|2741.32|2736.29|2733.29|0
1755181200000|2025-08-14 14:20:00|2744.3|2741.3|2743.84|2740.84|2745.39|2742.39|2742.81|2739.81|0
1755181500000|2025-08-14 14:25:00|2743.89|2740.89|2744.49|2741.49|2744.82|2741.82|2741.07|2738.07|0
1755181800000|2025-08-14 14:30:00|2744.6|2741.6|2747.63|2744.63|2748.56|2745.56|2744.59|2741.59|0
1755182100000|2025-08-14 14:35:00|2747.61|2744.61|2748.23|2745.23|2748.23|2745.23|2744.91|2741.91|0
1755182400000|2025-08-14 14:40:00|2748.36|2745.36|2749.86|2746.86|2750.11|2747.11|2746.85|2743.85|0
1755182700000|2025-08-14 14:45:00|2749.81|2746.81|2751.07|2748.07|2751.43|2748.43|2748.5|2745.5|0
1755183000000|2025-08-14 14:50:00|2750.98|2747.98|2747.88|2744.88|2751.44|2748.44|2747.81|2744.81|0
1755183300000|2025-08-14 14:55:00|2747.77|2744.77|2741.89|2738.89|2747.78|2744.78|2741.49|2738.49|0
1755183600000|2025-08-14 15:00:00|2741.96|2738.96|2741.44|2738.44|2742.55|2739.55|2740.46|2737.46|0
1755183900000|2025-08-14 15:05:00|2741.23|2738.23|2736.84|2733.84|2741.23|2738.23|2736.84|2733.84|0
1755184200000|2025-08-14 15:10:00|2736.81|2733.81|2733.23|2730.23|2736.81|2733.81|2732.99|2729.99|0
1755184500000|2025-08-14 15:15:00|2733.21|2730.21|2735.23|2732.23|2736.12|2733.12|2733.18|2730.18|0
1755184800000|2025-08-14 15:20:00|2735.1|2732.1|2730.01|2727.01|2735.1|2732.1|2729.33|2726.33|0
1755185100000|2025-08-14 15:25:00|2729.72|2726.72|2724|2721|2729.72|2726.72|2722.16|2719.16|0
1755185400000|2025-08-14 15:30:00|2723.89|2720.89|2722.73|2719.73|2725.63|2722.63|2721.15|2718.15|0
1755185700000|2025-08-14 15:35:00|2722.75|2719.75|2722.54|2719.54|2724.65|2721.65|2722.41|2719.41|0
1755186000000|2025-08-14 15:40:00|2722.5|2719.5|2723.56|2720.56|2723.59|2720.59|2720.94|2717.94|0
1755186300000|2025-08-14 15:45:00|2723.53|2720.53|2731.44|2728.44|2731.47|2728.47|2723.21|2720.21|0
1755186600000|2025-08-14 15:50:00|2731.36|2728.36|2730.93|2727.93|2733.15|2730.15|2730.92|2727.92|0
1755186900000|2025-08-14 15:55:00|2730.86|2727.86|2732.49|2729.49|2733.71|2730.71|2729.88|2726.88|0
1755187200000|2025-08-14 16:00:00|2732.59|2729.59|2728.88|2725.88|2732.59|2729.59|2728.88|2725.88|0
1755187500000|2025-08-14 16:05:00|2728.9|2725.9|2726.51|2723.51|2729.25|2726.25|2726.27|2723.27|0
1755187800000|2025-08-14 16:10:00|2726.52|2723.52|2717.18|2714.18|2726.52|2723.52|2717.18|2714.18|0
1755188100000|2025-08-14 16:15:00|2717.15|2714.15|2721.07|2718.07|2721.49|2718.49|2717.06|2714.06|0
1755188400000|2025-08-14 16:20:00|2720.83|2717.83|2723.06|2720.06|2723.6|2720.6|2718.85|2715.85|0
1755188700000|2025-08-14 16:25:00|2723.1|2720.1|2721.01|2718.01|2723.28|2720.28|2719.49|2716.49|0
1755189000000|2025-08-14 16:30:00|2720.93|2717.93|2723.79|2720.79|2723.81|2720.81|2720.83|2717.83|0
1755189300000|2025-08-14 16:35:00|2723.75|2720.75|2724.91|2721.91|2725.68|2722.68|2722.78|2719.78|0
1755189600000|2025-08-14 16:40:00|2724.78|2721.78|2723.88|2720.88|2725.32|2722.32|2721.55|2718.55|0
1755189900000|2025-08-14 16:45:00|2723.79|2720.79|2725.53|2722.53|2725.68|2722.68|2723.57|2720.57|0
1755190200000|2025-08-14 16:50:00|2725.55|2722.55|2730.75|2727.75|2730.97|2727.97|2725.41|2722.41|0
1755190500000|2025-08-14 16:55:00|2730.8|2727.8|2732.63|2729.63|2732.7|2729.7|2729.96|2726.96|0
1755190800000|2025-08-14 17:00:00|2732.59|2729.59|2731.54|2728.54|2732.67|2729.67|2731.09|2728.09|0
1755191100000|2025-08-14 17:05:00|2731.61|2728.61|2731.28|2728.28|2731.61|2728.61|2730.66|2727.66|0
1755191400000|2025-08-14 17:10:00|2731.37|2728.37|2732.41|2729.41|2733.12|2730.12|2731.33|2728.33|0
1755191700000|2025-08-14 17:15:00|2732.34|2729.34|2731.74|2728.74|2732.61|2729.61|2731.58|2728.58|0
1755192000000|2025-08-14 17:20:00|2731.77|2728.77|2731.75|2728.75|2732.27|2729.27|2731.09|2728.09|0
1755192300000|2025-08-14 17:25:00|2731.86|2728.86|2735.35|2732.35|2735.56|2732.56|2731.86|2728.86|0
1755192600000|2025-08-14 17:30:00|2735.38|2732.38|2732.78|2729.78|2735.41|2732.41|2732.76|2729.76|0
1755192900000|2025-08-14 17:35:00|2732.85|2729.85|2731.07|2728.07|2732.92|2729.92|2730.59|2727.59|0
1755193200000|2025-08-14 17:40:00|2730.66|2727.66|2729.72|2726.72|2730.71|2727.71|2728.83|2725.83|0
1755193500000|2025-08-14 17:45:00|2729.69|2726.69|2730.1|2727.1|2732.03|2729.03|2729.69|2726.69|0
1755193800000|2025-08-14 17:50:00|2730.04|2727.04|2731.2|2728.2|2731.2|2728.2|2728.81|2725.81|0
1755194100000|2025-08-14 17:55:00|2731.22|2728.22|2732.52|2729.52|2732.75|2729.75|2731.22|2728.22|0
1755194400000|2025-08-14 18:00:00|2732.48|2729.48|2731.74|2728.74|2732.74|2729.74|2731.48|2728.48|0
1755194700000|2025-08-14 18:05:00|2731.77|2728.77|2729.27|2726.27|2731.77|2728.77|2728.96|2725.96|0
1755195000000|2025-08-14 18:10:00|2729.35|2726.35|2726.28|2723.28|2729.53|2726.53|2726.28|2723.28|0
1755195300000|2025-08-14 18:15:00|2726.21|2723.21|2727.19|2724.19|2727.2|2724.2|2724.63|2721.63|0
1755195600000|2025-08-14 18:20:00|2727.2|2724.2|2726.6|2723.6|2727.21|2724.21|2724.86|2721.86|0
1755195900000|2025-08-14 18:25:00|2726.56|2723.56|2724.33|2721.33|2726.72|2723.72|2723.79|2720.79|0
1755196200000|2025-08-14 18:30:00|2724.3|2721.3|2725.32|2722.32|2725.7|2722.7|2724.16|2721.16|0
1755196500000|2025-08-14 18:35:00|2725.35|2722.35|2727.79|2724.79|2728.1|2725.1|2725.35|2722.35|0
1755196800000|2025-08-14 18:40:00|2727.8|2724.8|2728.95|2725.95|2728.98|2725.98|2727.69|2724.69|0
1755197100000|2025-08-14 18:45:00|2728.94|2725.94|2729.2|2726.2|2729.55|2726.55|2728.52|2725.52|0
1755197400000|2025-08-14 18:50:00|2729.22|2726.22|2731.23|2728.23|2731.72|2728.72|2729.22|2726.22|0
1755197700000|2025-08-14 18:55:00|2731.22|2728.22|2730.36|2727.36|2731.25|2728.25|2729.58|2726.58|0
1755198000000|2025-08-14 19:00:00|2730.43|2727.43|2729.46|2726.46|2731.22|2728.22|2729.33|2726.33|0
1755198300000|2025-08-14 19:05:00|2729.45|2726.45|2730.78|2727.78|2730.85|2727.85|2729.42|2726.42|0
1755198600000|2025-08-14 19:10:00|2730.76|2727.76|2729.53|2726.53|2730.92|2727.92|2728.78|2725.78|0
1755198900000|2025-08-14 19:15:00|2729.52|2726.52|2729.57|2726.57|2729.77|2726.77|2727.87|2724.87|0
1755199200000|2025-08-14 19:20:00|2729.58|2726.58|2729.84|2726.84|2731.59|2728.59|2729.55|2726.55|0
1755199500000|2025-08-14 19:25:00|2729.82|2726.82|2730.18|2727.18|2730.43|2727.43|2729.18|2726.18|0
1755199800000|2025-08-14 19:30:00|2730.17|2727.17|2730.73|2727.73|2731.49|2728.49|2729.62|2726.62|0
1755200100000|2025-08-14 19:35:00|2730.91|2727.91|2733.85|2730.85|2734.28|2731.28|2730.83|2727.83|0
1755200400000|2025-08-14 19:40:00|2733.7|2730.7|2732.74|2729.74|2735.02|2732.02|2732.58|2729.58|0
1755200700000|2025-08-14 19:45:00|2732.75|2729.75|2735.58|2732.58|2736.3|2733.3|2732.28|2729.28|0
1755201000000|2025-08-14 19:50:00|2735.47|2732.47|2736.82|2733.82|2738.74|2735.74|2735.47|2732.47|0
1755201300000|2025-08-14 19:55:00|2737.44|2734.44|2735.08|2732.08|2737.49|2734.49|2734.98|2731.98|0
1755178200000|2025-08-14 13:30:00|2765.88|2765.88|2741.87|2738.87|2765.88|2765.88|2735.46|2732.46|0
1755178500000|2025-08-14 13:35:00|2741.88|2738.88|2739.22|2736.22|2742.19|2739.19|2736.21|2733.21|0
1755178800000|2025-08-14 13:40:00|2739|2736|2744.06|2741.06|2744.11|2741.11|2736.45|2733.45|0
1755179100000|2025-08-14 13:45:00|2744.08|2741.08|2741.75|2738.75|2744.35|2741.35|2741.29|2738.29|0
1755179400000|2025-08-14 13:50:00|2741.84|2738.84|2743.26|2740.26|2748.03|2745.03|2741.18|2738.18|0
1755179700000|2025-08-14 13:55:00|2743.27|2740.27|2741.58|2738.58|2743.27|2740.27|2738.88|2735.88|0
1755180000000|2025-08-14 14:00:00|2741.57|2738.57|2737.97|2734.97|2742.14|2739.14|2737.7|2734.7|0
1755180300000|2025-08-14 14:05:00|2737.96|2734.96|2736.45|2733.45|2739.59|2736.59|2735.86|2732.86|0
1755180600000|2025-08-14 14:10:00|2737.35|2734.35|2737.23|2734.23|2738.96|2735.96|2736.22|2733.22|0
1755180900000|2025-08-14 14:15:00|2736.29|2733.29|2744.32|2741.32|2744.32|2741.32|2736.29|2733.29|0
1755181200000|2025-08-14 14:20:00|2744.3|2741.3|2743.84|2740.84|2745.39|2742.39|2742.81|2739.81|0
1755181500000|2025-08-14 14:25:00|2743.89|2740.89|2744.49|2741.49|2744.82|2741.82|2741.07|2738.07|0
1755181800000|2025-08-14 14:30:00|2744.6|2741.6|2747.63|2744.63|2748.56|2745.56|2744.59|2741.59|0
1755182100000|2025-08-14 14:35:00|2747.61|2744.61|2748.23|2745.23|2748.23|2745.23|2744.91|2741.91|0
1755182400000|2025-08-14 14:40:00|2748.36|2745.36|2749.86|2746.86|2750.11|2747.11|2746.85|2743.85|0
1755182700000|2025-08-14 14:45:00|2749.81|2746.81|2751.07|2748.07|2751.43|2748.43|2748.5|2745.5|0
1755183000000|2025-08-14 14:50:00|2750.98|2747.98|2747.88|2744.88|2751.44|2748.44|2747.81|2744.81|0
1755183300000|2025-08-14 14:55:00|2747.77|2744.77|2741.89|2738.89|2747.78|2744.78|2741.49|2738.49|0
1755183600000|2025-08-14 15:00:00|2741.96|2738.96|2741.44|2738.44|2742.55|2739.55|2740.46|2737.46|0
1755183900000|2025-08-14 15:05:00|2741.23|2738.23|2736.84|2733.84|2741.23|2738.23|2736.84|2733.84|0
1755184200000|2025-08-14 15:10:00|2736.81|2733.81|2733.23|2730.23|2736.81|2733.81|2732.99|2729.99|0
1755184500000|2025-08-14 15:15:00|2733.21|2730.21|2735.23|2732.23|2736.12|2733.12|2733.18|2730.18|0
1755184800000|2025-08-14 15:20:00|2735.1|2732.1|2730.01|2727.01|2735.1|2732.1|2729.33|2726.33|0
1755185100000|2025-08-14 15:25:00|2729.72|2726.72|2724|2721|2729.72|2726.72|2722.16|2719.16|0
1755185400000|2025-08-14 15:30:00|2723.89|2720.89|2722.73|2719.73|2725.63|2722.63|2721.15|2718.15|0
1755185700000|2025-08-14 15:35:00|2722.75|2719.75|2722.54|2719.54|2724.65|2721.65|2722.41|2719.41|0
1755186000000|2025-08-14 15:40:00|2722.5|2719.5|2723.56|2720.56|2723.59|2720.59|2720.94|2717.94|0
1755186300000|2025-08-14 15:45:00|2723.53|2720.53|2731.44|2728.44|2731.47|2728.47|2723.21|2720.21|0
1755186600000|2025-08-14 15:50:00|2731.36|2728.36|2730.93|2727.93|2733.15|2730.15|2730.92|2727.92|0
1755186900000|2025-08-14 15:55:00|2730.86|2727.86|2732.49|2729.49|2733.71|2730.71|2729.88|2726.88|0
1755187200000|2025-08-14 16:00:00|2732.59|2729.59|2728.88|2725.88|2732.59|2729.59|2728.88|2725.88|0
1755187500000|2025-08-14 16:05:00|2728.9|2725.9|2726.51|2723.51|2729.25|2726.25|2726.27|2723.27|0
1755187800000|2025-08-14 16:10:00|2726.52|2723.52|2717.18|2714.18|2726.52|2723.52|2717.18|2714.18|0
1755188100000|2025-08-14 16:15:00|2717.15|2714.15|2721.07|2718.07|2721.49|2718.49|2717.06|2714.06|0
1755188400000|2025-08-14 16:20:00|2720.83|2717.83|2723.06|2720.06|2723.6|2720.6|2718.85|2715.85|0
1755188700000|2025-08-14 16:25:00|2723.1|2720.1|2721.01|2718.01|2723.28|2720.28|2719.49|2716.49|0
1755189000000|2025-08-14 16:30:00|2720.93|2717.93|2723.79|2720.79|2723.81|2720.81|2720.83|2717.83|0
1755189300000|2025-08-14 16:35:00|2723.75|2720.75|2724.91|2721.91|2725.68|2722.68|2722.78|2719.78|0
1755189600000|2025-08-14 16:40:00|2724.78|2721.78|2723.88|2720.88|2725.32|2722.32|2721.55|2718.55|0
1755189900000|2025-08-14 16:45:00|2723.79|2720.79|2725.53|2722.53|2725.68|2722.68|2723.57|2720.57|0
1755190200000|2025-08-14 16:50:00|2725.55|2722.55|2730.75|2727.75|2730.97|2727.97|2725.41|2722.41|0
1755190500000|2025-08-14 16:55:00|2730.8|2727.8|2732.63|2729.63|2732.7|2729.7|2729.96|2726.96|0
1755190800000|2025-08-14 17:00:00|2732.59|2729.59|2731.54|2728.54|2732.67|2729.67|2731.09|2728.09|0
1755191100000|2025-08-14 17:05:00|2731.61|2728.61|2731.28|2728.28|2731.61|2728.61|2730.66|2727.66|0
1755191400000|2025-08-14 17:10:00|2731.37|2728.37|2732.41|2729.41|2733.12|2730.12|2731.33|2728.33|0
1755191700000|2025-08-14 17:15:00|2732.34|2729.34|2731.74|2728.74|2732.61|2729.61|2731.58|2728.58|0
1755192000000|2025-08-14 17:20:00|2731.77|2728.77|2731.75|2728.75|2732.27|2729.27|2731.09|2728.09|0
1755192300000|2025-08-14 17:25:00|2731.86|2728.86|2735.35|2732.35|2735.56|2732.56|2731.86|2728.86|0
1755192600000|2025-08-14 17:30:00|2735.38|2732.38|2732.78|2729.78|2735.41|2732.41|2732.76|2729.76|0
1755192900000|2025-08-14 17:35:00|2732.85|2729.85|2731.07|2728.07|2732.92|2729.92|2730.59|2727.59|0
1755193200000|2025-08-14 17:40:00|2730.66|2727.66|2729.72|2726.72|2730.71|2727.71|2728.83|2725.83|0
1755193500000|2025-08-14 17:45:00|2729.69|2726.69|2730.1|2727.1|2732.03|2729.03|2729.69|2726.69|0
1755193800000|2025-08-14 17:50:00|2730.04|2727.04|2731.2|2728.2|2731.2|2728.2|2728.81|2725.81|0
1755194100000|2025-08-14 17:55:00|2731.22|2728.22|2732.52|2729.52|2732.75|2729.75|2731.22|2728.22|0
1755194400000|2025-08-14 18:00:00|2732.48|2729.48|2731.74|2728.74|2732.74|2729.74|2731.48|2728.48|0
1755194700000|2025-08-14 18:05:00|2731.77|2728.77|2729.27|2726.27|2731.77|2728.77|2728.96|2725.96|0
1755195000000|2025-08-14 18:10:00|2729.35|2726.35|2726.28|2723.28|2729.53|2726.53|2726.28|2723.28|0
1755195300000|2025-08-14 18:15:00|2726.21|2723.21|2727.19|2724.19|2727.2|2724.2|2724.63|2721.63|0
1755195600000|2025-08-14 18:20:00|2727.2|2724.2|2726.6|2723.6|2727.21|2724.21|2724.86|2721.86|0
1755195900000|2025-08-14 18:25:00|2726.56|2723.56|2724.33|2721.33|2726.72|2723.72|2723.79|2720.79|0
1755196200000|2025-08-14 18:30:00|2724.3|2721.3|2725.32|2722.32|2725.7|2722.7|2724.16|2721.16|0
1755196500000|2025-08-14 18:35:00|2725.35|2722.35|2727.79|2724.79|2728.1|2725.1|2725.35|2722.35|0
1755196800000|2025-08-14 18:40:00|2727.8|2724.8|2728.95|2725.95|2728.98|2725.98|2727.69|2724.69|0
1755197100000|2025-08-14 18:45:00|2728.94|2725.94|2729.2|2726.2|2729.55|2726.55|2728.52|2725.52|0
1755197400000|2025-08-14 18:50:00|2729.22|2726.22|2731.23|2728.23|2731.72|2728.72|2729.22|2726.22|0
1755197700000|2025-08-14 18:55:00|2731.22|2728.22|2730.36|2727.36|2731.25|2728.25|2729.58|2726.58|0
1755198000000|2025-08-14 19:00:00|2730.43|2727.43|2729.46|2726.46|2731.22|2728.22|2729.33|2726.33|0
1755198300000|2025-08-14 19:05:00|2729.45|2726.45|2730.78|2727.78|2730.85|2727.85|2729.42|2726.42|0
1755198600000|2025-08-14 19:10:00|2730.76|2727.76|2729.53|2726.53|2730.92|2727.92|2728.78|2725.78|0
1755198900000|2025-08-14 19:15:00|2729.52|2726.52|2729.57|2726.57|2729.77|2726.77|2727.87|2724.87|0
1755199200000|2025-08-14 19:20:00|2729.58|2726.58|2729.84|2726.84|2731.59|2728.59|2729.55|2726.55|0
1755199500000|2025-08-14 19:25:00|2729.82|2726.82|2730.18|2727.18|2730.43|2727.43|2729.18|2726.18|0
1755199800000|2025-08-14 19:30:00|2730.17|2727.17|2730.73|2727.73|2731.49|2728.49|2729.62|2726.62|0
1755200100000|2025-08-14 19:35:00|2730.91|2727.91|2733.85|2730.85|2734.28|2731.28|2730.83|2727.83|0
1755200400000|2025-08-14 19:40:00|2733.7|2730.7|2732.74|2729.74|2735.02|2732.02|2732.58|2729.58|0
1755200700000|2025-08-14 19:45:00|2732.75|2729.75|2735.58|2732.58|2736.3|2733.3|2732.28|2729.28|0
1755201000000|2025-08-14 19:50:00|2735.47|2732.47|2736.82|2733.82|2738.74|2735.74|2735.47|2732.47|0
1755201300000|2025-08-14 19:55:00|2737.44|2734.44|2735.08|2732.08|2737.49|2734.49|2734.98|2731.98|0
1755264600000|2025-08-15 13:30:00|2733.58|2733.58|2720.77|2717.77|2733.58|2733.58|2717.93|2714.93|0
1755264900000|2025-08-15 13:35:00|2720.44|2717.44|2715.09|2712.09|2721.96|2718.96|2715.05|2712.05|0
1755265200000|2025-08-15 13:40:00|2715.04|2712.04|2711.5|2708.5|2715.04|2712.04|2710.03|2707.03|0
1755265500000|2025-08-15 13:45:00|2711.61|2708.61|2696.52|2693.52|2711.87|2708.87|2696.18|2693.18|0
1755265800000|2025-08-15 13:50:00|2696.29|2693.29|2700.1|2697.1|2703.73|2700.73|2696.29|2693.29|0
1755266100000|2025-08-15 13:55:00|2700.08|2697.08|2712.15|2709.15|2712.28|2709.28|2700.03|2697.03|0
1755266400000|2025-08-15 14:00:00|2711.97|2708.97|2717.28|2714.28|2717.45|2714.45|2708.34|2705.34|0
1755266700000|2025-08-15 14:05:00|2717.05|2714.05|2719.8|2716.8|2719.9|2716.9|2717|2714|0
1755267000000|2025-08-15 14:10:00|2719.9|2716.9|2720.71|2717.71|2721.14|2718.14|2716.98|2713.98|0
1755267300000|2025-08-15 14:15:00|2720.72|2717.72|2720.99|2717.99|2722.21|2719.21|2717.54|2714.54|0
1755267600000|2025-08-15 14:20:00|2721.11|2718.11|2722.21|2719.21|2722.97|2719.97|2720.4|2717.4|0
1755267900000|2025-08-15 14:25:00|2722.09|2719.09|2719.64|2716.64|2722.45|2719.45|2718.58|2715.58|0
1755268200000|2025-08-15 14:30:00|2719.54|2716.54|2714.46|2711.46|2719.68|2716.68|2713.9|2710.9|0
1755268500000|2025-08-15 14:35:00|2714.39|2711.39|2714.93|2711.93|2716.16|2713.16|2713.39|2710.39|0
1755268800000|2025-08-15 14:40:00|2714.98|2711.98|2713.48|2710.48|2716.24|2713.24|2712.76|2709.76|0
1755269100000|2025-08-15 14:45:00|2713.3|2710.3|2709.7|2706.7|2713.59|2710.59|2708.7|2705.7|0
1755269400000|2025-08-15 14:50:00|2709.82|2706.82|2709.71|2706.71|2710.72|2707.72|2708.8|2705.8|0
1755269700000|2025-08-15 14:55:00|2709.4|2706.4|2710.57|2707.57|2713.09|2710.09|2709.09|2706.09|0
1755270000000|2025-08-15 15:00:00|2710.73|2707.73|2712.44|2709.44|2713.01|2710.01|2710.3|2707.3|0
1755270300000|2025-08-15 15:05:00|2712.45|2709.45|2713.23|2710.23|2713.62|2710.62|2711.73|2708.73|0
1755270600000|2025-08-15 15:10:00|2713.36|2710.36|2713.43|2710.43|2714.09|2711.09|2711.39|2708.39|0
1755270900000|2025-08-15 15:15:00|2713.28|2710.28|2716.65|2713.65|2716.68|2713.68|2713.28|2710.28|0
1755271200000|2025-08-15 15:20:00|2716.64|2713.64|2715.9|2712.9|2717.73|2714.73|2715.69|2712.69|0
1755271500000|2025-08-15 15:25:00|2715.73|2712.73|2715.56|2712.56|2716.6|2713.6|2715.37|2712.37|0
1755271800000|2025-08-15 15:30:00|2715.59|2712.59|2717.09|2714.09|2717.42|2714.42|2715.32|2712.32|0
1755272100000|2025-08-15 15:35:00|2717.2|2714.2|2710.91|2707.91|2717.2|2714.2|2710.91|2707.91|0
1755272400000|2025-08-15 15:40:00|2710.87|2707.87|2704.8|2701.8|2710.88|2707.88|2704.47|2701.47|0
1755272700000|2025-08-15 15:45:00|2704.77|2701.77|2707.42|2704.42|2707.42|2704.42|2704.05|2701.05|0
1755273000000|2025-08-15 15:50:00|2707.41|2704.41|2712.1|2709.1|2712.1|2709.1|2707.23|2704.23|0
1755273300000|2025-08-15 15:55:00|2712.09|2709.09|2709.81|2706.81|2712.35|2709.35|2709.51|2706.51|0
1755273600000|2025-08-15 16:00:00|2709.88|2706.88|2709.66|2706.66|2710.38|2707.38|2708.24|2705.24|0
1755273900000|2025-08-15 16:05:00|2709.65|2706.65|2710.58|2707.58|2710.99|2707.99|2708.94|2705.94|0
1755274200000|2025-08-15 16:10:00|2710.82|2707.82|2713.26|2710.26|2713.43|2710.43|2710.8|2707.8|0
1755274500000|2025-08-15 16:15:00|2713.33|2710.33|2709.83|2706.83|2713.58|2710.58|2709.42|2706.42|0
1755274800000|2025-08-15 16:20:00|2709.95|2706.95|2706.72|2703.72|2709.95|2706.95|2706.39|2703.39|0
1755275100000|2025-08-15 16:25:00|2706.64|2703.64|2705.84|2702.84|2707.66|2704.66|2705.64|2702.64|0
1755275400000|2025-08-15 16:30:00|2705.86|2702.86|2706.06|2703.06|2706.29|2703.29|2704.06|2701.06|0
1755275700000|2025-08-15 16:35:00|2706.08|2703.08|2703.64|2700.64|2706.08|2703.08|2703.48|2700.48|0
1755276000000|2025-08-15 16:40:00|2703.73|2700.73|2705.88|2702.88|2706.13|2703.13|2703.73|2700.73|0
1755276300000|2025-08-15 16:45:00|2705.85|2702.85|2706.39|2703.39|2706.39|2703.39|2704.06|2701.06|0
1755276600000|2025-08-15 16:50:00|2706.33|2703.33|2708.33|2705.33|2708.33|2705.33|2706.31|2703.31|0
1755276900000|2025-08-15 16:55:00|2708.27|2705.27|2709.27|2706.27|2709.6|2706.6|2707.9|2704.9|0
1755277200000|2025-08-15 17:00:00|2709.29|2706.29|2708.67|2705.67|2709.59|2706.59|2708.35|2705.35|0
1755277500000|2025-08-15 17:05:00|2708.68|2705.68|2708.24|2705.24|2709.35|2706.35|2707.58|2704.58|0
1755277800000|2025-08-15 17:10:00|2707.93|2704.93|2707.34|2704.34|2708.31|2705.31|2706.36|2703.36|0
1755278100000|2025-08-15 17:15:00|2707.28|2704.28|2705.74|2702.74|2708.08|2705.08|2705.74|2702.74|0
1755278400000|2025-08-15 17:20:00|2705.58|2702.58|2707.19|2704.19|2707.5|2704.5|2705.48|2702.48|0
1755278700000|2025-08-15 17:25:00|2707.15|2704.15|2709.03|2706.03|2709.1|2706.1|2706.99|2703.99|0
1755279000000|2025-08-15 17:30:00|2709.1|2706.1|2713.36|2710.36|2713.38|2710.38|2709.1|2706.1|0
1755279300000|2025-08-15 17:35:00|2713.34|2710.34|2711.94|2708.94|2713.34|2710.34|2711.7|2708.7|0
1755279600000|2025-08-15 17:40:00|2711.93|2708.93|2713.57|2710.57|2713.88|2710.88|2711.9|2708.9|0
1755279900000|2025-08-15 17:45:00|2713.58|2710.58|2713.02|2710.02|2714.04|2711.04|2712.71|2709.71|0
1755280200000|2025-08-15 17:50:00|2713.03|2710.03|2714|2711|2714.22|2711.22|2713.03|2710.03|0
1755280500000|2025-08-15 17:55:00|2714.03|2711.03|2715.5|2712.5|2715.98|2712.98|2714.01|2711.01|0
1755280800000|2025-08-15 18:00:00|2715.52|2712.52|2715.55|2712.55|2716.63|2713.63|2714.71|2711.71|0
1755281100000|2025-08-15 18:05:00|2715.59|2712.59|2716.19|2713.19|2716.28|2713.28|2714.96|2711.96|0
1755281400000|2025-08-15 18:10:00|2716.14|2713.14|2714.75|2711.75|2716.86|2713.86|2714.59|2711.59|0
1755281700000|2025-08-15 18:15:00|2714.77|2711.77|2711.64|2708.64|2714.77|2711.77|2711.51|2708.51|0
1755282000000|2025-08-15 18:20:00|2711.63|2708.63|2713.12|2710.12|2713.12|2710.12|2711.45|2708.45|0
1755282300000|2025-08-15 18:25:00|2713.14|2710.14|2717.22|2714.22|2717.27|2714.27|2713.02|2710.02|0
1755282600000|2025-08-15 18:30:00|2717.19|2714.19|2717.02|2714.02|2717.92|2714.92|2716.64|2713.64|0
1755282900000|2025-08-15 18:35:00|2717|2714|2716.44|2713.44|2717.15|2714.15|2715.53|2712.53|0
1755283200000|2025-08-15 18:40:00|2716.47|2713.47|2715.61|2712.61|2716.68|2713.68|2715.15|2712.15|0
1755283500000|2025-08-15 18:45:00|2715.65|2712.65|2714.59|2711.59|2716.45|2713.45|2714.29|2711.29|0
1755283800000|2025-08-15 18:50:00|2714.52|2711.52|2717.5|2714.5|2717.56|2714.56|2714.38|2711.38|0
1755284100000|2025-08-15 18:55:00|2717.49|2714.49|2715.78|2712.78|2718.04|2715.04|2714.83|2711.83|0
1755284400000|2025-08-15 19:00:00|2715.92|2712.92|2712.13|2709.13|2715.92|2712.92|2711.62|2708.62|0
1755284700000|2025-08-15 19:05:00|2712.12|2709.12|2713.64|2710.64|2713.64|2710.64|2711.32|2708.32|0
1755285000000|2025-08-15 19:10:00|2713.66|2710.66|2715.93|2712.93|2715.93|2712.93|2713.66|2710.66|0
1755285300000|2025-08-15 19:15:00|2715.94|2712.94|2715.46|2712.46|2717.48|2714.48|2714.93|2711.93|0
1755285600000|2025-08-15 19:20:00|2715.44|2712.44|2717.47|2714.47|2717.85|2714.85|2715.44|2712.44|0
1755285900000|2025-08-15 19:25:00|2717.48|2714.48|2716.24|2713.24|2717.48|2714.48|2716.06|2713.06|0
1755286200000|2025-08-15 19:30:00|2716.25|2713.25|2716.38|2713.38|2716.93|2713.93|2715.61|2712.61|0
1755286500000|2025-08-15 19:35:00|2716.34|2713.34|2715.85|2712.85|2717.27|2714.27|2715.72|2712.72|0
1755286800000|2025-08-15 19:40:00|2715.78|2712.78|2716.51|2713.51|2716.51|2713.51|2715.77|2712.77|0
1755287100000|2025-08-15 19:45:00|2716.5|2713.5|2716.89|2713.89|2717.25|2714.25|2716.27|2713.27|0
1755287400000|2025-08-15 19:50:00|2716.88|2713.88|2715.19|2712.19|2718.12|2715.12|2714.24|2711.24|0
1755287700000|2025-08-15 19:55:00|2715.18|2712.18|2713.69|2710.69|2715.18|2712.18|2713.2|2710.2|0
1755523800000|2025-08-18 13:30:00|2714.9|2711.9|2719.8|2716.8|2719.81|2716.81|2714.81|2711.81|0
1755524100000|2025-08-18 13:35:00|2719.47|2716.47|2722.6|2719.6|2722.95|2719.95|2717.49|2714.49|0
1755524400000|2025-08-18 13:40:00|2722.57|2719.57|2717.7|2714.7|2724.4|2721.4|2717.48|2714.48|0
1755524700000|2025-08-18 13:45:00|2717.65|2714.65|2717.65|2714.65|2720.22|2717.22|2716.7|2713.7|0
1755525000000|2025-08-18 13:50:00|2717.79|2714.79|2714.75|2711.75|2717.79|2714.79|2713.93|2710.93|0
1755525300000|2025-08-18 13:55:00|2714.81|2711.81|2704.93|2701.93|2715.1|2712.1|2704.79|2701.79|0
1755525600000|2025-08-18 14:00:00|2704.94|2701.94|2708.89|2705.89|2710.23|2707.23|2704.45|2701.45|0
1755525900000|2025-08-18 14:05:00|2708.86|2705.86|2706.68|2703.68|2709.64|2706.64|2706.68|2703.68|0
1755526200000|2025-08-18 14:10:00|2706.85|2703.85|2713.38|2710.38|2713.38|2710.38|2706.45|2703.45|0
1755526500000|2025-08-18 14:15:00|2713.43|2710.43|2712.76|2709.76|2713.44|2710.44|2710.64|2707.64|0
1755526800000|2025-08-18 14:20:00|2712.63|2709.63|2715.66|2712.66|2715.69|2712.69|2712.62|2709.62|0
1755527100000|2025-08-18 14:25:00|2715.78|2712.78|2714.85|2711.85|2718.16|2715.16|2714.36|2711.36|0
1755527400000|2025-08-18 14:30:00|2714.83|2711.83|2711.86|2708.86|2714.83|2711.83|2711.33|2708.33|0
1755527700000|2025-08-18 14:35:00|2711.75|2708.75|2710.3|2707.3|2713.94|2710.94|2710.3|2707.3|0
1755528000000|2025-08-18 14:40:00|2710.26|2707.26|2711.18|2708.18|2713.64|2710.64|2710.06|2707.06|0
1755528300000|2025-08-18 14:45:00|2710.98|2707.98|2709.32|2706.32|2711.19|2708.19|2707.21|2704.21|0
1755528600000|2025-08-18 14:50:00|2709.17|2706.17|2712.72|2709.72|2713.46|2710.46|2709.17|2706.17|0
1755528900000|2025-08-18 14:55:00|2712.62|2709.62|2717.89|2714.89|2718.05|2715.05|2712.55|2709.55|0
1755529200000|2025-08-18 15:00:00|2717.82|2714.82|2719.21|2716.21|2720|2717|2717.69|2714.69|0
1755529500000|2025-08-18 15:05:00|2719.2|2716.2|2716.73|2713.73|2719.99|2716.99|2716.03|2713.03|0
1755529800000|2025-08-18 15:10:00|2716.78|2713.78|2714.12|2711.12|2716.81|2713.81|2713.95|2710.95|0
1755530100000|2025-08-18 15:15:00|2713.89|2710.89|2712.76|2709.76|2714.04|2711.04|2712.67|2709.67|0
1755530400000|2025-08-18 15:20:00|2712.78|2709.78|2714.82|2711.82|2715.19|2712.19|2712.6|2709.6|0
1755530700000|2025-08-18 15:25:00|2714.79|2711.79|2712.43|2709.43|2714.79|2711.79|2712.2|2709.2|0
1755531000000|2025-08-18 15:30:00|2712.41|2709.41|2712.18|2709.18|2713.69|2710.69|2711.98|2708.98|0
1755531300000|2025-08-18 15:35:00|2712.17|2709.17|2714.74|2711.74|2715.04|2712.04|2711.88|2708.88|0
1755531600000|2025-08-18 15:40:00|2714.75|2711.75|2714.69|2711.69|2715.28|2712.28|2714.06|2711.06|0
1755531900000|2025-08-18 15:45:00|2714.7|2711.7|2716.91|2713.91|2717.8|2714.8|2714.7|2711.7|0
1755532200000|2025-08-18 15:50:00|2716.76|2713.76|2715.17|2712.17|2717.32|2714.32|2714.98|2711.98|0
1755532500000|2025-08-18 15:55:00|2715.18|2712.18|2714.9|2711.9|2715.43|2712.43|2714.12|2711.12|0
1755532800000|2025-08-18 16:00:00|2714.88|2711.88|2716.99|2713.99|2717.01|2714.01|2714.41|2711.41|0
1755533100000|2025-08-18 16:05:00|2716.98|2713.98|2716.68|2713.68|2717.29|2714.29|2715.26|2712.26|0
1755533400000|2025-08-18 16:10:00|2716.69|2713.69|2716.94|2713.94|2718.49|2715.49|2716.13|2713.13|0
1755533700000|2025-08-18 16:15:00|2716.89|2713.89|2719.7|2716.7|2719.7|2716.7|2716.44|2713.44|0
1755534000000|2025-08-18 16:20:00|2719.79|2716.79|2720.69|2717.69|2720.73|2717.73|2718.87|2715.87|0
1755534300000|2025-08-18 16:25:00|2720.72|2717.72|2720.15|2717.15|2721.26|2718.26|2719.71|2716.71|0
1755534600000|2025-08-18 16:30:00|2720.16|2717.16|2720.18|2717.18|2721.39|2718.39|2719.86|2716.86|0
1755534900000|2025-08-18 16:35:00|2720.2|2717.2|2716.34|2713.34|2720.22|2717.22|2716.26|2713.26|0
1755535200000|2025-08-18 16:40:00|2716.37|2713.37|2715.74|2712.74|2717.03|2714.03|2715.28|2712.28|0
1755535500000|2025-08-18 16:45:00|2715.7|2712.7|2715.49|2712.49|2715.7|2712.7|2714.26|2711.26|0
1755535800000|2025-08-18 16:50:00|2715.54|2712.54|2716.36|2713.36|2717.25|2714.25|2714.87|2711.87|0
1755536100000|2025-08-18 16:55:00|2716.29|2713.29|2713.57|2710.57|2716.42|2713.42|2713.47|2710.47|0
1755536400000|2025-08-18 17:00:00|2713.59|2710.59|2714.79|2711.79|2714.88|2711.88|2713.03|2710.03|0
1755536700000|2025-08-18 17:05:00|2714.76|2711.76|2713.43|2710.43|2715.03|2712.03|2713.43|2710.43|0
1755537000000|2025-08-18 17:10:00|2713.51|2710.51|2716.69|2713.69|2716.83|2713.83|2713.34|2710.34|0
1755537300000|2025-08-18 17:15:00|2716.67|2713.67|2717.86|2714.86|2717.97|2714.97|2716.35|2713.35|0
1755537600000|2025-08-18 17:20:00|2717.78|2714.78|2716.37|2713.37|2717.88|2714.88|2714.91|2711.91|0
1755537900000|2025-08-18 17:25:00|2716.31|2713.31|2718.39|2715.39|2718.71|2715.71|2716.17|2713.17|0
1755538200000|2025-08-18 17:30:00|2718.38|2715.38|2721.65|2718.65|2722.62|2719.62|2718.29|2715.29|0
1755538500000|2025-08-18 17:35:00|2721.51|2718.51|2718.06|2715.06|2721.58|2718.58|2717.98|2714.98|0
1755538800000|2025-08-18 17:40:00|2718.04|2715.04|2717.9|2714.9|2718.88|2715.88|2716.83|2713.83|0
1755539100000|2025-08-18 17:45:00|2717.83|2714.83|2719.77|2716.77|2719.85|2716.85|2717.8|2714.8|0
1755539400000|2025-08-18 17:50:00|2719.72|2716.72|2721.58|2718.58|2721.59|2718.59|2719.4|2716.4|0
1755539700000|2025-08-18 17:55:00|2721.6|2718.6|2720.76|2717.76|2721.64|2718.64|2720.61|2717.61|0
1755540000000|2025-08-18 18:00:00|2720.78|2717.78|2719.82|2716.82|2720.86|2717.86|2718.97|2715.97|0
1755540300000|2025-08-18 18:05:00|2719.88|2716.88|2722.88|2719.88|2722.88|2719.88|2719.88|2716.88|0
1755540600000|2025-08-18 18:10:00|2722.78|2719.78|2722.28|2719.28|2723.64|2720.64|2722.23|2719.23|0
1755540900000|2025-08-18 18:15:00|2722.3|2719.3|2722.39|2719.39|2722.8|2719.8|2721.74|2718.74|0
1755541200000|2025-08-18 18:20:00|2722.29|2719.29|2723.97|2720.97|2723.99|2720.99|2721.79|2718.79|0
1755541500000|2025-08-18 18:25:00|2723.95|2720.95|2724.43|2721.43|2725.27|2722.27|2723.83|2720.83|0
1755541800000|2025-08-18 18:30:00|2724.44|2721.44|2725.16|2722.16|2725.91|2722.91|2724.42|2721.42|0
1755542100000|2025-08-18 18:35:00|2725.13|2722.13|2724.75|2721.75|2725.24|2722.24|2724.31|2721.31|0
1755542400000|2025-08-18 18:40:00|2724.81|2721.81|2725.47|2722.47|2725.54|2722.54|2724.12|2721.12|0
1755542700000|2025-08-18 18:45:00|2725.51|2722.51|2725.92|2722.92|2726.39|2723.39|2725.27|2722.27|0
1755543000000|2025-08-18 18:50:00|2725.91|2722.91|2728.54|2725.54|2728.63|2725.63|2725.84|2722.84|0
1755543300000|2025-08-18 18:55:00|2728.59|2725.59|2728.05|2725.05|2729.1|2726.1|2728.05|2725.05|0
1755543600000|2025-08-18 19:00:00|2728.1|2725.1|2729.78|2726.78|2730.07|2727.07|2728.04|2725.04|0
1755543900000|2025-08-18 19:05:00|2729.76|2726.76|2730.04|2727.04|2731.31|2728.31|2729.41|2726.41|0
1755544200000|2025-08-18 19:10:00|2730.03|2727.03|2728.67|2725.67|2730.23|2727.23|2728.09|2725.09|0
1755544500000|2025-08-18 19:15:00|2728.56|2725.56|2730.04|2727.04|2731.37|2728.37|2728.19|2725.19|0
1755544800000|2025-08-18 19:20:00|2730.11|2727.11|2728.9|2725.9|2730.22|2727.22|2728.81|2725.81|0
1755545100000|2025-08-18 19:25:00|2728.85|2725.85|2727.78|2724.78|2729.16|2726.16|2727.66|2724.66|0
1755545400000|2025-08-18 19:30:00|2727.82|2724.82|2726.93|2723.93|2728.1|2725.1|2726.49|2723.49|0
1755545700000|2025-08-18 19:35:00|2726.94|2723.94|2727.36|2724.36|2728.75|2725.75|2726.91|2723.91|0
1755546000000|2025-08-18 19:40:00|2727.31|2724.31|2727.04|2724.04|2727.31|2724.31|2726.24|2723.24|0
1755546300000|2025-08-18 19:45:00|2727.05|2724.05|2730.51|2727.51|2730.51|2727.51|2727.05|2724.05|0
1755546600000|2025-08-18 19:50:00|2730.4|2727.4|2732.38|2729.38|2732.38|2729.38|2729.41|2726.41|0
1755546900000|2025-08-18 19:55:00|2732.39|2729.39|2733.29|2730.29|2734.9|2731.9|2732.39|2729.39|0
1755610200000|2025-08-19 13:30:00|2711.73|2708.73|2705.63|2702.63|2711.73|2708.73|2703.84|2700.84|0
1755610500000|2025-08-19 13:35:00|2705.65|2702.65|2711.52|2708.52|2715.62|2712.62|2702.72|2699.72|0
1755610800000|2025-08-19 13:40:00|2710.61|2707.61|2699.27|2696.27|2713.47|2710.47|2699.27|2696.27|0
1755611100000|2025-08-19 13:45:00|2699.17|2696.17|2680.86|2677.86|2699.17|2696.17|2679.56|2676.56|0
1755611400000|2025-08-19 13:50:00|2680.9|2677.9|2691.59|2688.59|2691.62|2688.62|2680.11|2677.11|0
1755611700000|2025-08-19 13:55:00|2691.48|2688.48|2689.49|2686.49|2694.58|2691.58|2689.49|2686.49|0
1755612000000|2025-08-19 14:00:00|2689.58|2686.58|2695.26|2692.26|2695.51|2692.51|2687.61|2684.61|0
1755612300000|2025-08-19 14:05:00|2695.94|2692.94|2698.05|2695.05|2698.6|2695.6|2695.63|2692.63|0
1755612600000|2025-08-19 14:10:00|2698.1|2695.1|2694.78|2691.78|2699.2|2696.2|2694|2691|0
1755612900000|2025-08-19 14:15:00|2694.79|2691.79|2694.75|2691.75|2696.77|2693.77|2693.76|2690.76|0
1755613200000|2025-08-19 14:20:00|2694.71|2691.71|2691.85|2688.85|2694.71|2691.71|2691.06|2688.06|0
1755613500000|2025-08-19 14:25:00|2691.74|2688.74|2675.05|2672.05|2691.74|2688.74|2674.66|2671.66|0
1755613800000|2025-08-19 14:30:00|2675.12|2672.12|2673.17|2670.17|2678.08|2675.08|2671.02|2668.02|0
1755614100000|2025-08-19 14:35:00|2673.34|2670.34|2666.79|2663.79|2673.68|2670.68|2665.99|2662.99|0
1755614400000|2025-08-19 14:40:00|2666.9|2663.9|2659.95|2656.95|2668.83|2665.83|2658.15|2655.15|0
1755614700000|2025-08-19 14:45:00|2660.21|2657.21|2663.65|2660.65|2667.18|2664.18|2659.57|2656.57|0
1755615000000|2025-08-19 14:50:00|2663.7|2660.7|2667.56|2664.56|2668.11|2665.11|2663.55|2660.55|0
1755615300000|2025-08-19 14:55:00|2667.63|2664.63|2657.62|2654.62|2670.02|2667.02|2657.62|2654.62|0
1755615600000|2025-08-19 15:00:00|2657.59|2654.59|2656.55|2653.55|2658.37|2655.37|2653.08|2650.08|0
1755615900000|2025-08-19 15:05:00|2656.77|2653.77|2657.19|2654.19|2657.85|2654.85|2654.69|2651.69|0
1755616200000|2025-08-19 15:10:00|2657.13|2654.13|2660.41|2657.41|2660.48|2657.48|2654.1|2651.1|0
1755616500000|2025-08-19 15:15:00|2660.89|2657.89|2663.97|2660.97|2664.32|2661.32|2660.37|2657.37|0
1755616800000|2025-08-19 15:20:00|2663.93|2660.93|2665.2|2662.2|2665.25|2662.25|2663.09|2660.09|0
1755617100000|2025-08-19 15:25:00|2665.18|2662.18|2666.97|2663.97|2667.88|2664.88|2664.47|2661.47|0
1755617400000|2025-08-19 15:30:00|2667.08|2664.08|2667.07|2664.07|2667.86|2664.86|2665.41|2662.41|0
1755617700000|2025-08-19 15:35:00|2667.13|2664.13|2662.73|2659.73|2667.55|2664.55|2662.37|2659.37|0
1755618000000|2025-08-19 15:40:00|2662.81|2659.81|2665.86|2662.86|2666.58|2663.58|2662.5|2659.5|0
1755618300000|2025-08-19 15:45:00|2665.78|2662.78|2665.61|2662.61|2666.89|2663.89|2665.35|2662.35|0
1755618600000|2025-08-19 15:50:00|2665.54|2662.54|2663.02|2660.02|2665.75|2662.75|2662.84|2659.84|0
1755618900000|2025-08-19 15:55:00|2662.94|2659.94|2662.25|2659.25|2664.06|2661.06|2662.02|2659.02|0
1755619200000|2025-08-19 16:00:00|2662.3|2659.3|2662.48|2659.48|2663.93|2660.93|2662.27|2659.27|0
1755619500000|2025-08-19 16:05:00|2662.18|2659.18|2657.4|2654.4|2662.18|2659.18|2657.4|2654.4|0
1755619800000|2025-08-19 16:10:00|2657.53|2654.53|2651.31|2648.31|2658.02|2655.02|2650.93|2647.93|0
1755620100000|2025-08-19 16:15:00|2651.38|2648.38|2654.06|2651.06|2654.5|2651.5|2651.36|2648.36|0
1755620400000|2025-08-19 16:20:00|2654.03|2651.03|2653.98|2650.98|2655.12|2652.12|2652.66|2649.66|0
1755620700000|2025-08-19 16:25:00|2654.01|2651.01|2653.44|2650.44|2655.02|2652.02|2652.56|2649.56|0
1755621000000|2025-08-19 16:30:00|2653.59|2650.59|2651.67|2648.67|2654.29|2651.29|2650.33|2647.33|0
1755621300000|2025-08-19 16:35:00|2651.72|2648.72|2648.7|2645.7|2652.96|2649.96|2648.5|2645.5|0
1755621600000|2025-08-19 16:40:00|2648.66|2645.66|2639.55|2636.55|2648.67|2645.67|2638.96|2635.96|0
1755621900000|2025-08-19 16:45:00|2639.54|2636.54|2638.5|2635.5|2639.72|2636.72|2635.71|2632.71|0
1755622200000|2025-08-19 16:50:00|2638.54|2635.54|2637.9|2634.9|2640.4|2637.4|2637.52|2634.52|0
1755622500000|2025-08-19 16:55:00|2637.88|2634.88|2633.28|2630.28|2637.88|2634.88|2631.53|2628.53|0
1755622800000|2025-08-19 17:00:00|2633.16|2630.16|2632.36|2629.36|2635.69|2632.69|2631.07|2628.07|0
1755623100000|2025-08-19 17:05:00|2632.32|2629.32|2625.71|2622.71|2632.58|2629.58|2625.52|2622.52|0
1755623400000|2025-08-19 17:10:00|2625.63|2622.63|2628.94|2625.94|2628.94|2625.94|2623.28|2620.28|0
1755623700000|2025-08-19 17:15:00|2629.03|2626.03|2623.99|2620.99|2629.61|2626.61|2623.09|2620.09|0
1755624000000|2025-08-19 17:20:00|2623.98|2620.98|2630.39|2627.39|2630.4|2627.4|2623.72|2620.72|0
1755624300000|2025-08-19 17:25:00|2630.43|2627.43|2635.34|2632.34|2635.41|2632.41|2630.28|2627.28|0
1755624600000|2025-08-19 17:30:00|2635.45|2632.45|2639.28|2636.28|2639.33|2636.33|2635.21|2632.21|0
1755624900000|2025-08-19 17:35:00|2639.3|2636.3|2639.19|2636.19|2641.14|2638.14|2638.87|2635.87|0
1755625200000|2025-08-19 17:40:00|2639.16|2636.16|2637.74|2634.74|2640.76|2637.76|2637.69|2634.69|0
1755625500000|2025-08-19 17:45:00|2637.67|2634.67|2635.74|2632.74|2638.72|2635.72|2635.74|2632.74|0
1755625800000|2025-08-19 17:50:00|2635.76|2632.76|2633.34|2630.34|2636.68|2633.68|2633.07|2630.07|0
1755626100000|2025-08-19 17:55:00|2633.28|2630.28|2637.22|2634.22|2637.92|2634.92|2633.25|2630.25|0
1755626400000|2025-08-19 18:00:00|2637.04|2634.04|2633|2630|2637.06|2634.06|2631.32|2628.32|0
1755626700000|2025-08-19 18:05:00|2633.02|2630.02|2637.91|2634.91|2637.91|2634.91|2632.93|2629.93|0
1755627000000|2025-08-19 18:10:00|2637.86|2634.86|2636.69|2633.69|2637.99|2634.99|2636.69|2633.69|0
1755627300000|2025-08-19 18:15:00|2636.72|2633.72|2635.27|2632.27|2636.72|2633.72|2634.52|2631.52|0
1755627600000|2025-08-19 18:20:00|2635.28|2632.28|2634.16|2631.16|2635.7|2632.7|2633.84|2630.84|0
1755627900000|2025-08-19 18:25:00|2634.1|2631.1|2633.57|2630.57|2635.58|2632.58|2633.55|2630.55|0
1755628200000|2025-08-19 18:30:00|2633.64|2630.64|2632.51|2629.51|2634.38|2631.38|2632.37|2629.37|0
1755628500000|2025-08-19 18:35:00|2632.52|2629.52|2630.76|2627.76|2633.05|2630.05|2630.73|2627.73|0
1755628800000|2025-08-19 18:40:00|2630.62|2627.62|2630.05|2627.05|2633.64|2630.64|2629.39|2626.39|0
1755629100000|2025-08-19 18:45:00|2630.03|2627.03|2628.53|2625.53|2630.41|2627.41|2628.53|2625.53|0
1755629400000|2025-08-19 18:50:00|2628.49|2625.49|2629.27|2626.27|2629.27|2626.27|2627.2|2624.2|0
1755629700000|2025-08-19 18:55:00|2629.36|2626.36|2630.08|2627.08|2630.5|2627.5|2628.84|2625.84|0
1755630000000|2025-08-19 19:00:00|2630.06|2627.06|2624.89|2621.89|2630.06|2627.06|2623.5|2620.5|0
1755630300000|2025-08-19 19:05:00|2624.61|2621.61|2620.43|2617.43|2624.61|2621.61|2620.28|2617.28|0
1755630600000|2025-08-19 19:10:00|2620.34|2617.34|2622.74|2619.74|2622.89|2619.89|2620.07|2617.07|0
1755630900000|2025-08-19 19:15:00|2622.76|2619.76|2622.67|2619.67|2623.74|2620.74|2621.73|2618.73|0
1755631200000|2025-08-19 19:20:00|2622.72|2619.72|2627.72|2624.72|2627.72|2624.72|2622.46|2619.46|0
1755631500000|2025-08-19 19:25:00|2627.71|2624.71|2626.36|2623.36|2628.07|2625.07|2626.3|2623.3|0
1755631800000|2025-08-19 19:30:00|2626.32|2623.32|2627|2624|2627.44|2624.44|2626.11|2623.11|0
1755632100000|2025-08-19 19:35:00|2627.03|2624.03|2626.69|2623.69|2627.91|2624.91|2626.2|2623.2|0
1755632400000|2025-08-19 19:40:00|2626.62|2623.62|2627.15|2624.15|2627.15|2624.15|2624.95|2621.95|0
1755632700000|2025-08-19 19:45:00|2627.16|2624.16|2624.3|2621.3|2627.22|2624.22|2623.8|2620.8|0
1755633000000|2025-08-19 19:50:00|2624.23|2621.23|2617.24|2614.24|2624.24|2621.24|2617.24|2614.24|0
1755633300000|2025-08-19 19:55:00|2617.38|2614.38|2621.67|2618.67|2621.67|2618.67|2617.27|2614.27|0
1755696600000|2025-08-20 13:30:00|2589.49|2586.49|2591.13|2588.13|2594.93|2591.93|2589.35|2586.35|0
1755696900000|2025-08-20 13:35:00|2590.63|2587.63|2591.8|2588.8|2598.17|2595.17|2590.49|2587.49|0
1755697200000|2025-08-20 13:40:00|2591.86|2588.86|2579.62|2576.62|2592.88|2589.88|2579.62|2576.62|0
1755697500000|2025-08-20 13:45:00|2579.69|2576.69|2556.49|2553.49|2579.69|2576.69|2556.32|2553.32|0
1755697800000|2025-08-20 13:50:00|2556.52|2553.52|2538.26|2535.26|2556.52|2553.52|2537.33|2534.33|0
1755698100000|2025-08-20 13:55:00|2538.43|2535.43|2543.23|2540.23|2546.89|2543.89|2534.25|2531.25|0
1755698400000|2025-08-20 14:00:00|2543.27|2540.27|2544.65|2541.65|2553.51|2550.51|2543.15|2540.15|0
1755698700000|2025-08-20 14:05:00|2544.27|2541.27|2528.2|2525.2|2544.37|2541.37|2526.71|2523.71|0
1755699000000|2025-08-20 14:10:00|2528.26|2525.26|2531.32|2528.32|2533.88|2530.88|2526.69|2523.69|0
1755699300000|2025-08-20 14:15:00|2531.38|2528.38|2525.71|2522.71|2531.38|2528.38|2518.62|2515.62|0
1755699600000|2025-08-20 14:20:00|2525.78|2522.78|2537.88|2534.88|2538.09|2535.09|2524.22|2521.22|0
1755699900000|2025-08-20 14:25:00|2537.78|2534.78|2528.09|2525.09|2540.14|2537.14|2527.26|2524.26|0
1755700200000|2025-08-20 14:30:00|2528.01|2525.01|2529.46|2526.46|2530.64|2527.64|2525.77|2522.77|0
1755700500000|2025-08-20 14:35:00|2529.25|2526.25|2523.21|2520.21|2529.25|2526.25|2522.68|2519.68|0
1755700800000|2025-08-20 14:40:00|2523.1|2520.1|2519.85|2516.85|2523.42|2520.42|2518.53|2515.53|0
1755701100000|2025-08-20 14:45:00|2519.69|2516.69|2516.91|2513.91|2522.75|2519.75|2514.85|2511.85|0
1755701400000|2025-08-20 14:50:00|2517|2514|2516.58|2513.58|2518.66|2515.66|2514.53|2511.53|0
1755701700000|2025-08-20 14:55:00|2516.59|2513.59|2522.38|2519.38|2522.47|2519.47|2516.59|2513.59|0
1755702000000|2025-08-20 15:00:00|2522.35|2519.35|2527.17|2524.17|2527.32|2524.32|2522.01|2519.01|0
1755702300000|2025-08-20 15:05:00|2527.07|2524.07|2537.44|2534.44|2538.06|2535.06|2527.07|2524.07|0
1755702600000|2025-08-20 15:10:00|2537.43|2534.43|2539.99|2536.99|2541.25|2538.25|2536.39|2533.39|0
1755702900000|2025-08-20 15:15:00|2539.87|2536.87|2550.87|2547.87|2550.87|2547.87|2539.79|2536.79|0
1755703200000|2025-08-20 15:20:00|2551.08|2548.08|2560.19|2557.19|2560.19|2557.19|2550.94|2547.94|0
1755703500000|2025-08-20 15:25:00|2560.18|2557.18|2565.42|2562.42|2565.47|2562.47|2558.17|2555.17|0
1755703800000|2025-08-20 15:30:00|2565.37|2562.37|2572.73|2569.73|2573.39|2570.39|2563.51|2560.51|0
1755704100000|2025-08-20 15:35:00|2572.75|2569.75|2569.32|2566.32|2573.84|2570.84|2569.2|2566.2|0
1755704400000|2025-08-20 15:40:00|2568.63|2565.63|2567.78|2564.78|2571.85|2568.85|2567.2|2564.2|0
1755704700000|2025-08-20 15:45:00|2567.76|2564.76|2565.4|2562.4|2569.37|2566.37|2565.27|2562.27|0
1755705000000|2025-08-20 15:50:00|2565.39|2562.39|2557.94|2554.94|2565.87|2562.87|2556.69|2553.69|0
1755705300000|2025-08-20 15:55:00|2558.03|2555.03|2555.73|2552.73|2558.98|2555.98|2554.29|2551.29|0
1755705600000|2025-08-20 16:00:00|2555.78|2552.78|2565.52|2562.52|2565.77|2562.77|2555.49|2552.49|0
1755705900000|2025-08-20 16:05:00|2565.48|2562.48|2567|2564|2567.21|2564.21|2565.21|2562.21|0
1755706200000|2025-08-20 16:10:00|2567.07|2564.07|2570.53|2567.53|2570.66|2567.66|2566.47|2563.47|0
1755706500000|2025-08-20 16:15:00|2570.45|2567.45|2575.66|2572.66|2575.89|2572.89|2570.34|2567.34|0
1755706800000|2025-08-20 16:20:00|2575.69|2572.69|2576.55|2573.55|2578.02|2575.02|2575.45|2572.45|0
1755707100000|2025-08-20 16:25:00|2576.31|2573.31|2582.51|2579.51|2583.24|2580.24|2576.31|2573.31|0
1755707400000|2025-08-20 16:30:00|2582.75|2579.75|2580.7|2577.7|2582.75|2579.75|2580.44|2577.44|0
1755707700000|2025-08-20 16:35:00|2580.8|2577.8|2576.63|2573.63|2581.02|2578.02|2576.28|2573.28|0
1755708000000|2025-08-20 16:40:00|2576.64|2573.64|2576.74|2573.74|2576.78|2573.78|2573.21|2570.21|0
1755708300000|2025-08-20 16:45:00|2576.68|2573.68|2575.19|2572.19|2579.61|2576.61|2575.19|2572.19|0
1755708600000|2025-08-20 16:50:00|2575.32|2572.32|2577.17|2574.17|2577.27|2574.27|2574.91|2571.91|0
1755708900000|2025-08-20 16:55:00|2577.06|2574.06|2573.4|2570.4|2577.42|2574.42|2572.35|2569.35|0
1755709200000|2025-08-20 17:00:00|2573.44|2570.44|2579.15|2576.15|2579.44|2576.44|2572.8|2569.8|0
1755709500000|2025-08-20 17:05:00|2579.21|2576.21|2581.63|2578.63|2581.76|2578.76|2577.49|2574.49|0
1755709800000|2025-08-20 17:10:00|2581.69|2578.69|2575.42|2572.42|2581.69|2578.69|2575.36|2572.36|0
1755710100000|2025-08-20 17:15:00|2575.33|2572.33|2577.92|2574.92|2578.91|2575.91|2575.15|2572.15|0
1755710400000|2025-08-20 17:20:00|2578.02|2575.02|2578.85|2575.85|2579.23|2576.23|2577.77|2574.77|0
1755710700000|2025-08-20 17:25:00|2578.64|2575.64|2579.75|2576.75|2579.75|2576.75|2577.97|2574.97|0
1755711000000|2025-08-20 17:30:00|2579.64|2576.64|2587.05|2584.05|2587.05|2584.05|2579.64|2576.64|0
1755711300000|2025-08-20 17:35:00|2586.89|2583.89|2587.45|2584.45|2588.03|2585.03|2586.07|2583.07|0
1755711600000|2025-08-20 17:40:00|2587.44|2584.44|2586.7|2583.7|2587.53|2584.53|2586.25|2583.25|0
1755711900000|2025-08-20 17:45:00|2586.72|2583.72|2586.23|2583.23|2588.64|2585.64|2586.18|2583.18|0
1755712200000|2025-08-20 17:50:00|2586.2|2583.2|2584.39|2581.39|2586.6|2583.6|2583.64|2580.64|0
1755712500000|2025-08-20 17:55:00|2584.4|2581.4|2581.33|2578.33|2584.54|2581.54|2580.96|2577.96|0
1755712800000|2025-08-20 18:00:00|2581.36|2578.36|2573.19|2570.19|2581.84|2578.84|2570.38|2567.38|0
1755713100000|2025-08-20 18:05:00|2573.18|2570.18|2574.66|2571.66|2574.69|2571.69|2571.73|2568.73|0
1755713400000|2025-08-20 18:10:00|2574.63|2571.63|2572.34|2569.34|2575.16|2572.16|2571.21|2568.21|0
1755713700000|2025-08-20 18:15:00|2572.38|2569.38|2567.88|2564.88|2572.64|2569.64|2567.72|2564.72|0
1755714000000|2025-08-20 18:20:00|2567.87|2564.87|2568.41|2565.41|2569.61|2566.61|2566.69|2563.69|0
1755714300000|2025-08-20 18:25:00|2568.47|2565.47|2568.36|2565.36|2570.48|2567.48|2567.96|2564.96|0
1755714600000|2025-08-20 18:30:00|2568.35|2565.35|2569.76|2566.76|2570.38|2567.38|2568.18|2565.18|0
1755714900000|2025-08-20 18:35:00|2569.83|2566.83|2572.57|2569.57|2572.9|2569.9|2568.14|2565.14|0
1755715200000|2025-08-20 18:40:00|2572.79|2569.79|2576.15|2573.15|2576.17|2573.17|2572.68|2569.68|0
1755715500000|2025-08-20 18:45:00|2576.1|2573.1|2581.11|2578.11|2581.39|2578.39|2575.4|2572.4|0
1755715800000|2025-08-20 18:50:00|2581.08|2578.08|2580.38|2577.38|2581.96|2578.96|2580.02|2577.02|0
1755716100000|2025-08-20 18:55:00|2580.37|2577.37|2576.01|2573.01|2580.79|2577.79|2575.9|2572.9|0
1755716400000|2025-08-20 19:00:00|2576.05|2573.05|2579.85|2576.85|2579.96|2576.96|2576.05|2573.05|0
1755716700000|2025-08-20 19:05:00|2579.82|2576.82|2583.11|2580.11|2583.11|2580.11|2578.76|2575.76|0
1755717000000|2025-08-20 19:10:00|2583.24|2580.24|2587.25|2584.25|2588.33|2585.33|2583.21|2580.21|0
1755717300000|2025-08-20 19:15:00|2587.32|2584.32|2589.35|2586.35|2590.15|2587.15|2587.29|2584.29|0
1755717600000|2025-08-20 19:20:00|2589.34|2586.34|2594.35|2591.35|2594.62|2591.62|2588.9|2585.9|0
1755717900000|2025-08-20 19:25:00|2594.32|2591.32|2592.27|2589.27|2594.32|2591.32|2590.32|2587.32|0
1755718200000|2025-08-20 19:30:00|2592.16|2589.16|2594.32|2591.32|2594.38|2591.38|2590.81|2587.81|0
1755718500000|2025-08-20 19:35:00|2594.25|2591.25|2593.38|2590.38|2596.46|2593.46|2593.26|2590.26|0
1755718800000|2025-08-20 19:40:00|2593.28|2590.28|2594.58|2591.58|2594.75|2591.75|2592.29|2589.29|0
1755719100000|2025-08-20 19:45:00|2594.61|2591.61|2597.73|2594.73|2597.73|2594.73|2594.48|2591.48|0
1755719400000|2025-08-20 19:50:00|2597.74|2594.74|2598.39|2595.39|2598.39|2595.39|2594.34|2591.34|0
1755719700000|2025-08-20 19:55:00|2598.48|2595.48|2600.54|2597.54|2602.38|2599.38|2598.06|2595.06|0
1755783000000|2025-08-21 13:30:00|2588.83|2585.83|2594.59|2591.59|2595.64|2592.64|2588.47|2585.47|0
1755783300000|2025-08-21 13:35:00|2594.7|2591.7|2601.78|2598.78|2603.79|2600.79|2592.53|2589.53|0
1755783600000|2025-08-21 13:40:00|2601.98|2598.98|2597.04|2594.04|2602.24|2599.24|2593.04|2590.04|0
1755783900000|2025-08-21 13:45:00|2597.22|2594.22|2595.73|2592.73|2597.54|2594.54|2584.58|2581.58|0
1755784200000|2025-08-21 13:50:00|2595.79|2592.79|2595.69|2592.69|2599.4|2596.4|2593.16|2590.16|0
1755784500000|2025-08-21 13:55:00|2595.64|2592.64|2585.74|2582.74|2596.44|2593.44|2585.71|2582.71|0
1755784800000|2025-08-21 14:00:00|2585.66|2582.66|2596.44|2593.44|2597.16|2594.16|2582.07|2579.07|0
1755785100000|2025-08-21 14:05:00|2596.54|2593.54|2601.95|2598.95|2602.22|2599.22|2596.43|2593.43|0
1755785400000|2025-08-21 14:10:00|2601.94|2598.94|2602.03|2599.03|2604.52|2601.52|2600.4|2597.4|0
1755785700000|2025-08-21 14:15:00|2601.98|2598.98|2602.72|2599.72|2604.03|2601.03|2599.73|2596.73|0
1755786000000|2025-08-21 14:20:00|2602.95|2599.95|2607.2|2604.2|2607.92|2604.92|2602.85|2599.85|0
1755786300000|2025-08-21 14:25:00|2607.22|2604.22|2614.89|2611.89|2614.96|2611.96|2605.76|2602.76|0
1755786600000|2025-08-21 14:30:00|2614.87|2611.87|2602.19|2599.19|2615.13|2612.13|2601.2|2598.2|0
1755786900000|2025-08-21 14:35:00|2602.08|2599.08|2601.11|2598.11|2604.74|2601.74|2600.4|2597.4|0
1755787200000|2025-08-21 14:40:00|2601.1|2598.1|2602.47|2599.47|2602.72|2599.72|2598.16|2595.16|0
1755787500000|2025-08-21 14:45:00|2602.58|2599.58|2600.75|2597.75|2602.71|2599.71|2600.38|2597.38|0
1755787800000|2025-08-21 14:50:00|2600.67|2597.67|2607.57|2604.57|2607.99|2604.99|2600.13|2597.13|0
1755788100000|2025-08-21 14:55:00|2607.58|2604.58|2607.6|2604.6|2608.01|2605.01|2606.17|2603.17|0
1755788400000|2025-08-21 15:00:00|2607.69|2604.69|2606.94|2603.94|2609.78|2606.78|2606.94|2603.94|0
1755788700000|2025-08-21 15:05:00|2606.82|2603.82|2606.01|2603.01|2606.9|2603.9|2604.82|2601.82|0
1755789000000|2025-08-21 15:10:00|2606.13|2603.13|2599.11|2596.11|2606.42|2603.42|2598.99|2595.99|0
1755789300000|2025-08-21 15:15:00|2599.28|2596.28|2600.44|2597.44|2600.93|2597.93|2598.07|2595.07|0
1755789600000|2025-08-21 15:20:00|2600.53|2597.53|2605.97|2602.97|2606.2|2603.2|2600.23|2597.23|0
1755789900000|2025-08-21 15:25:00|2606.03|2603.03|2601.66|2598.66|2606.55|2603.55|2600.27|2597.27|0
1755790200000|2025-08-21 15:30:00|2601.65|2598.65|2606.79|2603.79|2607.27|2604.27|2601.53|2598.53|0
1755790500000|2025-08-21 15:35:00|2606.83|2603.83|2605.5|2602.5|2607.29|2604.29|2605.5|2602.5|0
1755790800000|2025-08-21 15:40:00|2605.49|2602.49|2606.65|2603.65|2607.29|2604.29|2604.08|2601.08|0
1755791100000|2025-08-21 15:45:00|2606.63|2603.63|2601.93|2598.93|2606.66|2603.66|2601.77|2598.77|0
1755791400000|2025-08-21 15:50:00|2601.96|2598.96|2594.18|2591.18|2602.31|2599.31|2594.08|2591.08|0
1755791700000|2025-08-21 15:55:00|2594.29|2591.29|2593.89|2590.89|2594.48|2591.48|2592.71|2589.71|0
1755792000000|2025-08-21 16:00:00|2594.17|2591.17|2592.52|2589.52|2595.06|2592.06|2591.77|2588.77|0
1755792300000|2025-08-21 16:05:00|2592.49|2589.49|2592.42|2589.42|2593.22|2590.22|2591.2|2588.2|0
1755792600000|2025-08-21 16:10:00|2592.52|2589.52|2593.28|2590.28|2593.54|2590.54|2590.48|2587.48|0
1755792900000|2025-08-21 16:15:00|2593.22|2590.22|2596.54|2593.54|2596.6|2593.6|2592.84|2589.84|0
1755793200000|2025-08-21 16:20:00|2596.64|2593.64|2594.54|2591.54|2596.72|2593.72|2594.25|2591.25|0
1755793500000|2025-08-21 16:25:00|2594.52|2591.52|2590.77|2587.77|2594.68|2591.68|2589.72|2586.72|0
1755793800000|2025-08-21 16:30:00|2590.78|2587.78|2592.42|2589.42|2593.1|2590.1|2590.78|2587.78|0
1755794100000|2025-08-21 16:35:00|2592.38|2589.38|2594.07|2591.07|2594.17|2591.17|2591.51|2588.51|0
1755794400000|2025-08-21 16:40:00|2594.06|2591.06|2594.26|2591.26|2594.98|2591.98|2593.14|2590.14|0
1755794700000|2025-08-21 16:45:00|2594.25|2591.25|2593.86|2590.86|2594.72|2591.72|2593.42|2590.42|0
1755795000000|2025-08-21 16:50:00|2593.78|2590.78|2596.63|2593.63|2596.83|2593.83|2593.38|2590.38|0
1755795300000|2025-08-21 16:55:00|2596.76|2593.76|2590.23|2587.23|2597.03|2594.03|2589.89|2586.89|0
1755795600000|2025-08-21 17:00:00|2590.22|2587.22|2593.17|2590.17|2593.17|2590.17|2589.27|2586.27|0
1755795900000|2025-08-21 17:05:00|2593.18|2590.18|2592.85|2589.85|2594.47|2591.47|2592.28|2589.28|0
1755796200000|2025-08-21 17:10:00|2592.84|2589.84|2588.31|2585.31|2593.02|2590.02|2588.31|2585.31|0
1755796500000|2025-08-21 17:15:00|2588.3|2585.3|2583.05|2580.05|2588.3|2585.3|2582.83|2579.83|0
1755796800000|2025-08-21 17:20:00|2583.11|2580.11|2583.47|2580.47|2583.95|2580.95|2582.32|2579.32|0
1755797100000|2025-08-21 17:25:00|2583.53|2580.53|2585.04|2582.04|2585.44|2582.44|2583.21|2580.21|0
1755797400000|2025-08-21 17:30:00|2585.08|2582.08|2589.45|2586.45|2589.48|2586.48|2585.08|2582.08|0
1755797700000|2025-08-21 17:35:00|2589.57|2586.57|2593.07|2590.07|2593.92|2590.92|2589.38|2586.38|0
1755798000000|2025-08-21 17:40:00|2593.01|2590.01|2593.53|2590.53|2593.53|2590.53|2591.85|2588.85|0
1755798300000|2025-08-21 17:45:00|2593.55|2590.55|2594.05|2591.05|2594.9|2591.9|2593.31|2590.31|0
1755798600000|2025-08-21 17:50:00|2594.03|2591.03|2593.53|2590.53|2594.41|2591.41|2591.97|2588.97|0
1755798900000|2025-08-21 17:55:00|2593.45|2590.45|2595.15|2592.15|2595.15|2592.15|2593.11|2590.11|0
1755799200000|2025-08-21 18:00:00|2595.18|2592.18|2596.51|2593.51|2597.65|2594.65|2595.18|2592.18|0
1755799500000|2025-08-21 18:05:00|2596.46|2593.46|2594.18|2591.18|2597.61|2594.61|2594.08|2591.08|0
1755799800000|2025-08-21 18:10:00|2594.2|2591.2|2594.7|2591.7|2594.87|2591.87|2593.68|2590.68|0
1755800100000|2025-08-21 18:15:00|2594.67|2591.67|2594.92|2591.92|2595.35|2592.35|2593.79|2590.79|0
1755800400000|2025-08-21 18:20:00|2594.96|2591.96|2594.47|2591.47|2595.12|2592.12|2593.25|2590.25|0
1755800700000|2025-08-21 18:25:00|2594.43|2591.43|2595.4|2592.4|2596.13|2593.13|2594.42|2591.42|0
1755801000000|2025-08-21 18:30:00|2595.35|2592.35|2594.48|2591.48|2595.61|2592.61|2592.94|2589.94|0
1755801300000|2025-08-21 18:35:00|2594.39|2591.39|2595.57|2592.57|2595.68|2592.68|2594.39|2591.39|0
1755801600000|2025-08-21 18:40:00|2595.53|2592.53|2593.57|2590.57|2595.75|2592.75|2593.43|2590.43|0
1755801900000|2025-08-21 18:45:00|2593.64|2590.64|2592.94|2589.94|2593.8|2590.8|2591.39|2588.39|0
1755802200000|2025-08-21 18:50:00|2593.01|2590.01|2595.7|2592.7|2596.18|2593.18|2592.92|2589.92|0
1755802500000|2025-08-21 18:55:00|2595.71|2592.71|2597.44|2594.44|2598.14|2595.14|2594.77|2591.77|0
1755802800000|2025-08-21 19:00:00|2597.45|2594.45|2598.54|2595.54|2599.02|2596.02|2597.03|2594.03|0
1755803100000|2025-08-21 19:05:00|2598.48|2595.48|2600.58|2597.58|2601.03|2598.03|2597.58|2594.58|0
1755803400000|2025-08-21 19:10:00|2600.71|2597.71|2600.63|2597.63|2601.06|2598.06|2600.5|2597.5|0
1755803700000|2025-08-21 19:15:00|2600.57|2597.57|2601.42|2598.42|2601.85|2598.85|2599.93|2596.93|0
1755804000000|2025-08-21 19:20:00|2601.48|2598.48|2601.57|2598.57|2602.15|2599.15|2600.4|2597.4|0
1755804300000|2025-08-21 19:25:00|2601.61|2598.61|2599.84|2596.84|2601.72|2598.72|2599.73|2596.73|0
1755804600000|2025-08-21 19:30:00|2599.83|2596.83|2600.43|2597.43|2600.49|2597.49|2599.57|2596.57|0
1755804900000|2025-08-21 19:35:00|2600.28|2597.28|2599.04|2596.04|2600.68|2597.68|2598.49|2595.49|0
1755805200000|2025-08-21 19:40:00|2599.03|2596.03|2597.38|2594.38|2599.45|2596.45|2597.19|2594.19|0
1755805500000|2025-08-21 19:45:00|2597.35|2594.35|2597.3|2594.3|2597.43|2594.43|2594.91|2591.91|0
1755805800000|2025-08-21 19:50:00|2597.32|2594.32|2599.31|2596.31|2601.04|2598.04|2597.25|2594.25|0
1755806100000|2025-08-21 19:55:00|2599.29|2596.29|2598.74|2595.74|2601.11|2598.11|2597.34|2594.34|0
1755869400000|2025-08-22 13:30:00|2589.51|2586.51|2591.57|2588.57|2592.25|2589.25|2587.99|2584.99|0
1755869700000|2025-08-22 13:35:00|2591.55|2588.55|2596.68|2593.68|2598.46|2595.46|2591.3|2588.3|0
1755870000000|2025-08-22 13:40:00|2596.75|2593.75|2601.43|2598.43|2604.63|2601.63|2595.26|2592.26|0
1755870300000|2025-08-22 13:45:00|2601.97|2598.97|2609.09|2606.09|2610.24|2607.24|2601.97|2598.97|0
1755870600000|2025-08-22 13:50:00|2609.04|2606.04|2605.93|2602.93|2610.28|2607.28|2604.05|2601.05|0
1755870900000|2025-08-22 13:55:00|2605.92|2602.92|2595.58|2592.58|2606.18|2603.18|2593.94|2590.94|0
1755871200000|2025-08-22 14:00:00|2595.73|2592.73|2642.63|2639.63|2644.53|2641.53|2595.49|2592.49|0
1755871500000|2025-08-22 14:05:00|2642.2|2639.2|2655.89|2652.89|2656.68|2653.68|2638.92|2635.92|0
1755871800000|2025-08-22 14:10:00|2655.46|2652.46|2663.66|2660.66|2663.69|2660.69|2653.26|2650.26|0
1755872100000|2025-08-22 14:15:00|2663.69|2660.69|2658.51|2655.51|2672.58|2669.58|2658.01|2655.01|0
1755872400000|2025-08-22 14:20:00|2658.76|2655.76|2646.53|2643.53|2659.43|2656.43|2639.61|2636.61|0
1755872700000|2025-08-22 14:25:00|2646.69|2643.69|2650.45|2647.45|2655.48|2652.48|2646.25|2643.25|0
1755873000000|2025-08-22 14:30:00|2650.52|2647.52|2657.83|2654.83|2658.55|2655.55|2649.78|2646.78|0
1755873300000|2025-08-22 14:35:00|2657.87|2654.87|2662.51|2659.51|2665.95|2662.95|2657.73|2654.73|0
1755873600000|2025-08-22 14:40:00|2662.53|2659.53|2668.88|2665.88|2669.84|2666.84|2662.48|2659.48|0
1755873900000|2025-08-22 14:45:00|2668.83|2665.83|2667.74|2664.74|2673.19|2670.19|2667.74|2664.74|0
1755874200000|2025-08-22 14:50:00|2667.65|2664.65|2671.29|2668.29|2671.33|2668.33|2667.52|2664.52|0
1755874500000|2025-08-22 14:55:00|2671.32|2668.32|2668.41|2665.41|2672.59|2669.59|2668.38|2665.38|0
1755874800000|2025-08-22 15:00:00|2668.29|2665.29|2677.93|2674.93|2678.2|2675.2|2667.52|2664.52|0
1755875100000|2025-08-22 15:05:00|2678|2675|2673.22|2670.22|2678.21|2675.21|2672.61|2669.61|0
1755875400000|2025-08-22 15:10:00|2673.19|2670.19|2674.14|2671.14|2675.76|2672.76|2672.47|2669.47|0
1755875700000|2025-08-22 15:15:00|2674.1|2671.1|2674.44|2671.44|2677.06|2674.06|2674.1|2671.1|0
1755876000000|2025-08-22 15:20:00|2674.45|2671.45|2669.82|2666.82|2674.75|2671.75|2669.82|2666.82|0
1755876300000|2025-08-22 15:25:00|2669.77|2666.77|2669.96|2666.96|2670.53|2667.53|2667.8|2664.8|0
1755876600000|2025-08-22 15:30:00|2670.09|2667.09|2674.06|2671.06|2674.29|2671.29|2669.89|2666.89|0
1755876900000|2025-08-22 15:35:00|2674.07|2671.07|2668.25|2665.25|2674.88|2671.88|2667.63|2664.63|0
1755877200000|2025-08-22 15:40:00|2668.26|2665.26|2667.57|2664.57|2668.35|2665.35|2666.86|2663.86|0
1755877500000|2025-08-22 15:45:00|2667.65|2664.65|2661.29|2658.29|2668.62|2665.62|2660.39|2657.39|0
1755877800000|2025-08-22 15:50:00|2661.33|2658.33|2661.37|2658.37|2662.58|2659.58|2660.36|2657.36|0
1755878100000|2025-08-22 15:55:00|2661.38|2658.38|2660.32|2657.32|2662.79|2659.79|2660.32|2657.32|0
1755878400000|2025-08-22 16:00:00|2660.33|2657.33|2663.3|2660.3|2664.9|2661.9|2660.13|2657.13|0
1755878700000|2025-08-22 16:05:00|2663.29|2660.29|2660.39|2657.39|2663.29|2660.29|2659.76|2656.76|0
1755879000000|2025-08-22 16:10:00|2660.37|2657.37|2657.74|2654.74|2660.58|2657.58|2655.64|2652.64|0
1755879300000|2025-08-22 16:15:00|2657.85|2654.85|2654.99|2651.99|2657.97|2654.97|2652.85|2649.85|0
1755879600000|2025-08-22 16:20:00|2654.93|2651.93|2657.61|2654.61|2658.74|2655.74|2654.93|2651.93|0
1755879900000|2025-08-22 16:25:00|2657.57|2654.57|2654.44|2651.44|2657.59|2654.59|2653.64|2650.64|0
1755880200000|2025-08-22 16:30:00|2654.45|2651.45|2657.74|2654.74|2657.94|2654.94|2654.42|2651.42|0
1755880500000|2025-08-22 16:35:00|2657.67|2654.67|2657.69|2654.69|2658.05|2655.05|2656.72|2653.72|0
1755880800000|2025-08-22 16:40:00|2657.56|2654.56|2656.83|2653.83|2657.73|2654.73|2655.44|2652.44|0
1755881100000|2025-08-22 16:45:00|2656.82|2653.82|2657.09|2654.09|2657.87|2654.87|2656.43|2653.43|0
1755881400000|2025-08-22 16:50:00|2657.03|2654.03|2654.68|2651.68|2657.62|2654.62|2654.55|2651.55|0
1755881700000|2025-08-22 16:55:00|2654.63|2651.63|2653.42|2650.42|2654.92|2651.92|2651.12|2648.12|0
1755882000000|2025-08-22 17:00:00|2653.44|2650.44|2656.95|2653.95|2657.02|2654.02|2653.44|2650.44|0
1755882300000|2025-08-22 17:05:00|2656.97|2653.97|2657.88|2654.88|2659.72|2656.72|2656.97|2653.97|0
1755882600000|2025-08-22 17:10:00|2657.86|2654.86|2658.01|2655.01|2658.5|2655.5|2656.08|2653.08|0
1755882900000|2025-08-22 17:15:00|2658.04|2655.04|2659.07|2656.07|2659.32|2656.32|2657.78|2654.78|0
1755883200000|2025-08-22 17:20:00|2659.17|2656.17|2659.19|2656.19|2660.02|2657.02|2658.96|2655.96|0
1755883500000|2025-08-22 17:25:00|2659.24|2656.24|2660.83|2657.83|2660.89|2657.89|2658.77|2655.77|0
1755883800000|2025-08-22 17:30:00|2660.87|2657.87|2659.75|2656.75|2661.7|2658.7|2659.75|2656.75|0
1755884100000|2025-08-22 17:35:00|2659.67|2656.67|2659.8|2656.8|2660.64|2657.64|2659.47|2656.47|0
1755884400000|2025-08-22 17:40:00|2659.62|2656.62|2659.32|2656.32|2659.65|2656.65|2658.9|2655.9|0
1755884700000|2025-08-22 17:45:00|2659.29|2656.29|2658.41|2655.41|2660.45|2657.45|2657.91|2654.91|0
1755885000000|2025-08-22 17:50:00|2658.31|2655.31|2658.8|2655.8|2659.03|2656.03|2657.82|2654.82|0
1755885300000|2025-08-22 17:55:00|2658.83|2655.83|2656.48|2653.48|2659.38|2656.38|2656.42|2653.42|0
1755885600000|2025-08-22 18:00:00|2656.47|2653.47|2657.05|2654.05|2658.03|2655.03|2656.47|2653.47|0
1755885900000|2025-08-22 18:05:00|2657.09|2654.09|2655.05|2652.05|2657.35|2654.35|2653.72|2650.72|0
1755886200000|2025-08-22 18:10:00|2655.14|2652.14|2655.06|2652.06|2655.88|2652.88|2654.49|2651.49|0
1755886500000|2025-08-22 18:15:00|2654.82|2651.82|2654.32|2651.32|2655.61|2652.61|2654.32|2651.32|0
1755886800000|2025-08-22 18:20:00|2654.3|2651.3|2654.34|2651.34|2654.39|2651.39|2652.35|2649.35|0
1755887100000|2025-08-22 18:25:00|2654.31|2651.31|2655.26|2652.26|2656.33|2653.33|2654.1|2651.1|0
1755887400000|2025-08-22 18:30:00|2655.24|2652.24|2657.1|2654.1|2657.21|2654.21|2655.2|2652.2|0
1755887700000|2025-08-22 18:35:00|2657|2654|2656.66|2653.66|2658.05|2655.05|2656.66|2653.66|0
1755888000000|2025-08-22 18:40:00|2656.69|2653.69|2654.89|2651.89|2656.69|2653.69|2653.98|2650.98|0
1755888300000|2025-08-22 18:45:00|2654.97|2651.97|2655.25|2652.25|2656.54|2653.54|2654.73|2651.73|0
1755888600000|2025-08-22 18:50:00|2655.27|2652.27|2654.51|2651.51|2655.83|2652.83|2654.51|2651.51|0
1755888900000|2025-08-22 18:55:00|2654.41|2651.41|2651.91|2648.91|2654.41|2651.41|2651.53|2648.53|0
1755889200000|2025-08-22 19:00:00|2651.95|2648.95|2653.43|2650.43|2653.43|2650.43|2651.38|2648.38|0
1755889500000|2025-08-22 19:05:00|2653.44|2650.44|2652.38|2649.38|2654.2|2651.2|2652.28|2649.28|0
1755889800000|2025-08-22 19:10:00|2652.34|2649.34|2652.98|2649.98|2653.05|2650.05|2651.72|2648.72|0
1755890100000|2025-08-22 19:15:00|2653.02|2650.02|2651.38|2648.38|2653.15|2650.15|2651|2648|0
1755890400000|2025-08-22 19:20:00|2651.37|2648.37|2651.63|2648.63|2652.15|2649.15|2650.89|2647.89|0
1755890700000|2025-08-22 19:25:00|2651.72|2648.72|2650.98|2647.98|2652.49|2649.49|2650.89|2647.89|0
1755891000000|2025-08-22 19:30:00|2650.97|2647.97|2648.74|2645.74|2652.13|2649.13|2648.33|2645.33|0
1755891300000|2025-08-22 19:35:00|2648.93|2645.93|2646.2|2643.2|2649.08|2646.08|2645.95|2642.95|0
1755891600000|2025-08-22 19:40:00|2646.19|2643.19|2647.33|2644.33|2647.33|2644.33|2644.4|2641.4|0
1755891900000|2025-08-22 19:45:00|2647.37|2644.37|2649.9|2646.9|2650.24|2647.24|2647.34|2644.34|0
1755892200000|2025-08-22 19:50:00|2649.84|2646.84|2649.97|2646.97|2651.63|2648.63|2649.42|2646.42|0
1755892500000|2025-08-22 19:55:00|2649.79|2646.79|2649.84|2646.84|2651.06|2648.06|2648.79|2645.79|0
1756128600000|2025-08-25 13:30:00|2630.84|2627.84|2624.71|2621.71|2630.98|2627.98|2622.19|2619.19|0
1756128900000|2025-08-25 13:35:00|2625.03|2622.03|2634.19|2631.19|2635.1|2632.1|2625.03|2622.03|0
1756129200000|2025-08-25 13:40:00|2634.18|2631.18|2626.46|2623.46|2634.34|2631.34|2625.65|2622.65|0
1756129500000|2025-08-25 13:45:00|2626.51|2623.51|2626.83|2623.83|2627.27|2624.27|2620.83|2617.83|0
1756129800000|2025-08-25 13:50:00|2626.87|2623.87|2624.86|2621.86|2627.24|2624.24|2618.77|2615.77|0
1756130100000|2025-08-25 13:55:00|2624.8|2621.8|2635.48|2632.48|2635.74|2632.74|2624.8|2621.8|0
1756130400000|2025-08-25 14:00:00|2635.6|2632.6|2642.35|2639.35|2642.71|2639.71|2634.59|2631.59|0
1756130700000|2025-08-25 14:05:00|2642.41|2639.41|2643.55|2640.55|2644.2|2641.2|2640.96|2637.96|0
1756131000000|2025-08-25 14:10:00|2643.33|2640.33|2642.5|2639.5|2643.33|2640.33|2640.18|2637.18|0
1756131300000|2025-08-25 14:15:00|2642.48|2639.48|2640.67|2637.67|2644.39|2641.39|2640.67|2637.67|0
1756131600000|2025-08-25 14:20:00|2640.57|2637.57|2639.29|2636.29|2640.73|2637.73|2637.24|2634.24|0
1756131900000|2025-08-25 14:25:00|2639.3|2636.3|2640.82|2637.82|2642.26|2639.26|2639.06|2636.06|0
1756132200000|2025-08-25 14:30:00|2640.7|2637.7|2644.29|2641.29|2645.72|2642.72|2640.56|2637.56|0
1756132500000|2025-08-25 14:35:00|2644.32|2641.32|2646.83|2643.83|2648.53|2645.53|2644.32|2641.32|0
1756132800000|2025-08-25 14:40:00|2646.44|2643.44|2642.54|2639.54|2646.55|2643.55|2642.44|2639.44|0
1756133100000|2025-08-25 14:45:00|2642.51|2639.51|2642.86|2639.86|2643.59|2640.59|2640.73|2637.73|0
1756133400000|2025-08-25 14:50:00|2642.98|2639.98|2643.56|2640.56|2645.59|2642.59|2642.51|2639.51|0
1756133700000|2025-08-25 14:55:00|2643.39|2640.39|2647.61|2644.61|2647.71|2644.71|2642.73|2639.73|0
1756134000000|2025-08-25 15:00:00|2647.65|2644.65|2649.84|2646.84|2650.9|2647.9|2647.28|2644.28|0
1756134300000|2025-08-25 15:05:00|2649.82|2646.82|2649.03|2646.03|2651.47|2648.47|2648.57|2645.57|0
1756134600000|2025-08-25 15:10:00|2649.01|2646.01|2649.29|2646.29|2650.21|2647.21|2647.08|2644.08|0
1756134900000|2025-08-25 15:15:00|2649.15|2646.15|2647.3|2644.3|2650.49|2647.49|2647.05|2644.05|0
1756135200000|2025-08-25 15:20:00|2647.18|2644.18|2651.19|2648.19|2651.32|2648.32|2646.97|2643.97|0
1756135500000|2025-08-25 15:25:00|2651.32|2648.32|2652.3|2649.3|2652.8|2649.8|2651.17|2648.17|0
1756135800000|2025-08-25 15:30:00|2652.26|2649.26|2652.12|2649.12|2654.46|2651.46|2651.63|2648.63|0
1756136100000|2025-08-25 15:35:00|2652.09|2649.09|2650.31|2647.31|2652.24|2649.24|2648.72|2645.72|0
1756136400000|2025-08-25 15:40:00|2650.29|2647.29|2649.21|2646.21|2651.3|2648.3|2647.78|2644.78|0
1756136700000|2025-08-25 15:45:00|2649.29|2646.29|2650.16|2647.16|2650.23|2647.23|2648.15|2645.15|0
1756137000000|2025-08-25 15:50:00|2650.24|2647.24|2652.1|2649.1|2653.81|2650.81|2650.14|2647.14|0
1756137300000|2025-08-25 15:55:00|2652.13|2649.13|2649.82|2646.82|2652.26|2649.26|2649.81|2646.81|0
1756137600000|2025-08-25 16:00:00|2649.87|2646.87|2651.17|2648.17|2651.64|2648.64|2649.87|2646.87|0
1756137900000|2025-08-25 16:05:00|2651.2|2648.2|2653.67|2650.67|2654.49|2651.49|2651.12|2648.12|0
1756138200000|2025-08-25 16:10:00|2653.65|2650.65|2654.02|2651.02|2654.89|2651.89|2652.93|2649.93|0
1756138500000|2025-08-25 16:15:00|2654|2651|2652.94|2649.94|2654.48|2651.48|2652.72|2649.72|0
1756138800000|2025-08-25 16:20:00|2652.92|2649.92|2655.31|2652.31|2655.31|2652.31|2652.92|2649.92|0
1756139100000|2025-08-25 16:25:00|2655.41|2652.41|2655.21|2652.21|2655.44|2652.44|2654.36|2651.36|0
1756139400000|2025-08-25 16:30:00|2655.24|2652.24|2653.43|2650.43|2655.25|2652.25|2653.3|2650.3|0
1756139700000|2025-08-25 16:35:00|2653.39|2650.39|2652.81|2649.81|2654.03|2651.03|2652.04|2649.04|0
1756140000000|2025-08-25 16:40:00|2652.83|2649.83|2655.82|2652.82|2655.82|2652.82|2652.74|2649.74|0
1756140300000|2025-08-25 16:45:00|2655.86|2652.86|2655.58|2652.58|2656.84|2653.84|2655.48|2652.48|0
1756140600000|2025-08-25 16:50:00|2655.63|2652.63|2653.71|2650.71|2655.78|2652.78|2653.56|2650.56|0
1756140900000|2025-08-25 16:55:00|2653.72|2650.72|2653.14|2650.14|2653.79|2650.79|2652.1|2649.1|0
1756141200000|2025-08-25 17:00:00|2653.1|2650.1|2647.6|2644.6|2653.16|2650.16|2647.6|2644.6|0
1756141500000|2025-08-25 17:05:00|2647.76|2644.76|2649.34|2646.34|2650|2647|2647.67|2644.67|0
1756141800000|2025-08-25 17:10:00|2649.35|2646.35|2649.48|2646.48|2650.14|2647.14|2648.93|2645.93|0
1756142100000|2025-08-25 17:15:00|2649.5|2646.5|2650.15|2647.15|2650.15|2647.15|2648.33|2645.33|0
1756142400000|2025-08-25 17:20:00|2650.11|2647.11|2651.43|2648.43|2651.98|2648.98|2649.88|2646.88|0
1756142700000|2025-08-25 17:25:00|2651.58|2648.58|2650.33|2647.33|2651.65|2648.65|2649.8|2646.8|0
1756143000000|2025-08-25 17:30:00|2650.36|2647.36|2649.53|2646.53|2651.02|2648.02|2649.53|2646.53|0
1756143300000|2025-08-25 17:35:00|2649.48|2646.48|2648.18|2645.18|2649.48|2646.48|2648|2645|0
1756143600000|2025-08-25 17:40:00|2648.23|2645.23|2648.27|2645.27|2648.33|2645.33|2646.12|2643.12|0
1756143900000|2025-08-25 17:45:00|2648.26|2645.26|2649.32|2646.32|2649.41|2646.41|2648.09|2645.09|0
1756144200000|2025-08-25 17:50:00|2649.33|2646.33|2650.53|2647.53|2650.65|2647.65|2649.3|2646.3|0
1756144500000|2025-08-25 17:55:00|2650.5|2647.5|2649.88|2646.88|2650.87|2647.87|2649.88|2646.88|0
1756144800000|2025-08-25 18:00:00|2649.89|2646.89|2651.11|2648.11|2651.11|2648.11|2649.15|2646.15|0
1756145100000|2025-08-25 18:05:00|2651.08|2648.08|2653.16|2650.16|2653.43|2650.43|2650.23|2647.23|0
1756145400000|2025-08-25 18:10:00|2653.21|2650.21|2654.62|2651.62|2654.71|2651.71|2653.21|2650.21|0
1756145700000|2025-08-25 18:15:00|2654.64|2651.64|2652.84|2649.84|2655.2|2652.2|2652.81|2649.81|0
1756146000000|2025-08-25 18:20:00|2652.79|2649.79|2652.26|2649.26|2653.56|2650.56|2651.08|2648.08|0
1756146300000|2025-08-25 18:25:00|2652.19|2649.19|2654|2651|2654.08|2651.08|2652.1|2649.1|0
1756146600000|2025-08-25 18:30:00|2653.99|2650.99|2654.3|2651.3|2655.11|2652.11|2653.98|2650.98|0
1756146900000|2025-08-25 18:35:00|2654.27|2651.27|2654.34|2651.34|2654.83|2651.83|2654.01|2651.01|0
1756147200000|2025-08-25 18:40:00|2654.3|2651.3|2653.49|2650.49|2654.3|2651.3|2653.41|2650.41|0
1756147500000|2025-08-25 18:45:00|2653.42|2650.42|2654.5|2651.5|2654.72|2651.72|2653.01|2650.01|0
1756147800000|2025-08-25 18:50:00|2654.51|2651.51|2653.29|2650.29|2654.51|2651.51|2653.16|2650.16|0
1756148100000|2025-08-25 18:55:00|2653.32|2650.32|2654|2651|2655.3|2652.3|2653.19|2650.19|0
1756148400000|2025-08-25 19:00:00|2653.96|2650.96|2653.06|2650.06|2654.31|2651.31|2652.45|2649.45|0
1756148700000|2025-08-25 19:05:00|2653.04|2650.04|2654.81|2651.81|2654.84|2651.84|2652.86|2649.86|0
1756149000000|2025-08-25 19:10:00|2654.78|2651.78|2654.5|2651.5|2655.27|2652.27|2654.34|2651.34|0
1756149300000|2025-08-25 19:15:00|2654.48|2651.48|2651.13|2648.13|2654.5|2651.5|2650.82|2647.82|0
1756149600000|2025-08-25 19:20:00|2651.15|2648.15|2651.08|2648.08|2651.73|2648.73|2650.69|2647.69|0
1756149900000|2025-08-25 19:25:00|2651.07|2648.07|2651.41|2648.41|2651.51|2648.51|2650.55|2647.55|0
1756150200000|2025-08-25 19:30:00|2651.42|2648.42|2650.59|2647.59|2652.17|2649.17|2650.48|2647.48|0
1756150500000|2025-08-25 19:35:00|2650.69|2647.69|2651.13|2648.13|2651.41|2648.41|2650.29|2647.29|0
1756150800000|2025-08-25 19:40:00|2651.09|2648.09|2649.2|2646.2|2651.25|2648.25|2649.01|2646.01|0
1756151100000|2025-08-25 19:45:00|2649.22|2646.22|2649.42|2646.42|2649.85|2646.85|2648.63|2645.63|0
1756151400000|2025-08-25 19:50:00|2649.36|2646.36|2647.73|2644.73|2649.72|2646.72|2647.71|2644.71|0
1756151700000|2025-08-25 19:55:00|2647.53|2644.53|2641.2|2638.2|2647.53|2644.53|2641.2|2638.2|0
1756215000000|2025-08-26 13:30:00|2654.5|2651.5|2652.29|2649.29|2655.05|2652.05|2651.28|2648.28|0
1756215300000|2025-08-26 13:35:00|2652.22|2649.22|2651.95|2648.95|2654.28|2651.28|2648.23|2645.23|0
1756215600000|2025-08-26 13:40:00|2651.98|2648.98|2658.46|2655.46|2659.02|2656.02|2651.98|2648.98|0
1756215900000|2025-08-26 13:45:00|2658.43|2655.43|2652.36|2649.36|2658.43|2655.43|2649.46|2646.46|0
1756216200000|2025-08-26 13:50:00|2652.29|2649.29|2659.06|2656.06|2659.09|2656.09|2651.63|2648.63|0
1756216500000|2025-08-26 13:55:00|2659.14|2656.14|2659.65|2656.65|2660.09|2657.09|2657.94|2654.94|0
1756216800000|2025-08-26 14:00:00|2659.66|2656.66|2662.65|2659.65|2663.56|2660.56|2659.66|2656.66|0
1756217100000|2025-08-26 14:05:00|2662.63|2659.63|2659.27|2656.27|2662.97|2659.97|2658.35|2655.35|0
1756217400000|2025-08-26 14:10:00|2659.28|2656.28|2660.08|2657.08|2662|2659|2656.59|2653.59|0
1756217700000|2025-08-26 14:15:00|2660.13|2657.13|2664.92|2661.92|2667.13|2664.13|2659.82|2656.82|0
1756218000000|2025-08-26 14:20:00|2665.03|2662.03|2671.12|2668.12|2671.48|2668.48|2665.03|2662.03|0
1756218300000|2025-08-26 14:25:00|2671.16|2668.16|2672.34|2669.34|2672.53|2669.53|2670.67|2667.67|0
1756218600000|2025-08-26 14:30:00|2672.44|2669.44|2673.78|2670.78|2674.88|2671.88|2671.72|2668.72|0
1756218900000|2025-08-26 14:35:00|2673.77|2670.77|2668.49|2665.49|2675.09|2672.09|2668.3|2665.3|0
1756219200000|2025-08-26 14:40:00|2668.44|2665.44|2673.52|2670.52|2673.61|2670.61|2667.87|2664.87|0
1756219500000|2025-08-26 14:45:00|2673.49|2670.49|2673|2670|2674.5|2671.5|2670.99|2667.99|0
1756219800000|2025-08-26 14:50:00|2672.99|2669.99|2669.65|2666.65|2673.19|2670.19|2669.5|2666.5|0
1756220100000|2025-08-26 14:55:00|2669.94|2666.94|2669.01|2666.01|2672.46|2669.46|2668.98|2665.98|0
1756220400000|2025-08-26 15:00:00|2669.04|2666.04|2669.32|2666.32|2669.76|2666.76|2668.24|2665.24|0
1756220700000|2025-08-26 15:05:00|2669.34|2666.34|2666.83|2663.83|2669.62|2666.62|2666.6|2663.6|0
1756221000000|2025-08-26 15:10:00|2666.53|2663.53|2668.28|2665.28|2668.35|2665.35|2666.38|2663.38|0
1756221300000|2025-08-26 15:15:00|2668.3|2665.3|2668.15|2665.15|2669.06|2666.06|2666.73|2663.73|0
1756221600000|2025-08-26 15:20:00|2668.12|2665.12|2668.63|2665.63|2669.36|2666.36|2667.83|2664.83|0
1756221900000|2025-08-26 15:25:00|2668.62|2665.62|2663.17|2660.17|2668.62|2665.62|2663.08|2660.08|0
1756222200000|2025-08-26 15:30:00|2663.19|2660.19|2661.24|2658.24|2663.85|2660.85|2660.98|2657.98|0
1756222500000|2025-08-26 15:35:00|2661.23|2658.23|2663.87|2660.87|2664.05|2661.05|2660.95|2657.95|0
1756222800000|2025-08-26 15:40:00|2663.88|2660.88|2664.79|2661.79|2665.2|2662.2|2663.69|2660.69|0
1756223100000|2025-08-26 15:45:00|2664.77|2661.77|2664.15|2661.15|2666.29|2663.29|2664.15|2661.15|0
1756223400000|2025-08-26 15:50:00|2664.23|2661.23|2664.89|2661.89|2665.94|2662.94|2663.65|2660.65|0
1756223700000|2025-08-26 15:55:00|2664.85|2661.85|2665.44|2662.44|2665.61|2662.61|2664.61|2661.61|0
1756224000000|2025-08-26 16:00:00|2665.39|2662.39|2667.86|2664.86|2667.9|2664.9|2665.38|2662.38|0
1756224300000|2025-08-26 16:05:00|2667.91|2664.91|2669.2|2666.2|2670.15|2667.15|2667.82|2664.82|0
1756224600000|2025-08-26 16:10:00|2669.19|2666.19|2671.99|2668.99|2672.12|2669.12|2669.19|2666.19|0
1756224900000|2025-08-26 16:15:00|2672|2669|2673.1|2670.1|2673.9|2670.9|2672|2669|0
1756225200000|2025-08-26 16:20:00|2673.08|2670.08|2671.11|2668.11|2674.13|2671.13|2671.11|2668.11|0
1756225500000|2025-08-26 16:25:00|2671.14|2668.14|2672.2|2669.2|2672.56|2669.56|2671.04|2668.04|0
1756225800000|2025-08-26 16:30:00|2672.23|2669.23|2672.02|2669.02|2673.7|2670.7|2671.66|2668.66|0
1756226100000|2025-08-26 16:35:00|2672|2669|2673.86|2670.86|2674.07|2671.07|2672|2669|0
1756226400000|2025-08-26 16:40:00|2673.89|2670.89|2674.25|2671.25|2674.79|2671.79|2673.76|2670.76|0
1756226700000|2025-08-26 16:45:00|2674.34|2671.34|2672.44|2669.44|2674.75|2671.75|2672.22|2669.22|0
1756227000000|2025-08-26 16:50:00|2672.43|2669.43|2672.9|2669.9|2673.12|2670.12|2672.05|2669.05|0
1756227300000|2025-08-26 16:55:00|2672.93|2669.93|2673.87|2670.87|2673.88|2670.88|2672.88|2669.88|0
1756227600000|2025-08-26 17:00:00|2673.91|2670.91|2673.1|2670.1|2674.07|2671.07|2672.1|2669.1|0
1756227900000|2025-08-26 17:05:00|2673.11|2670.11|2670.54|2667.54|2673.42|2670.42|2670.54|2667.54|0
1756228200000|2025-08-26 17:10:00|2670.51|2667.51|2669.52|2666.52|2670.51|2667.51|2667.55|2664.55|0
1756228500000|2025-08-26 17:15:00|2669.5|2666.5|2669.16|2666.16|2669.52|2666.52|2668.39|2665.39|0
1756228800000|2025-08-26 17:20:00|2669.17|2666.17|2670.89|2667.89|2671.18|2668.18|2669.17|2666.17|0
1756229100000|2025-08-26 17:25:00|2670.85|2667.85|2670.18|2667.18|2670.93|2667.93|2669.76|2666.76|0
1756229400000|2025-08-26 17:30:00|2670.29|2667.29|2667.48|2664.48|2670.33|2667.33|2666.97|2663.97|0
1756229700000|2025-08-26 17:35:00|2667.46|2664.46|2667.15|2664.15|2667.97|2664.97|2666.94|2663.94|0
1756230000000|2025-08-26 17:40:00|2667.16|2664.16|2663.58|2660.58|2667.16|2664.16|2663.32|2660.32|0
1756230300000|2025-08-26 17:45:00|2663.52|2660.52|2662.85|2659.85|2663.52|2660.52|2662.66|2659.66|0
1756230600000|2025-08-26 17:50:00|2662.88|2659.88|2658.01|2655.01|2663.22|2660.22|2658|2655|0
1756230900000|2025-08-26 17:55:00|2658.12|2655.12|2661.21|2658.21|2661.41|2658.41|2657.9|2654.9|0
1756231200000|2025-08-26 18:00:00|2661.23|2658.23|2664.36|2661.36|2664.65|2661.65|2661.23|2658.23|0
1756231500000|2025-08-26 18:05:00|2664.33|2661.33|2665.39|2662.39|2665.71|2662.71|2664.08|2661.08|0
1756231800000|2025-08-26 18:10:00|2665.45|2662.45|2665.85|2662.85|2666.79|2663.79|2665.18|2662.18|0
1756232100000|2025-08-26 18:15:00|2666.05|2663.05|2666.9|2663.9|2667.27|2664.27|2666.05|2663.05|0
1756232400000|2025-08-26 18:20:00|2666.87|2663.87|2666.7|2663.7|2667.08|2664.08|2665.96|2662.96|0
1756232700000|2025-08-26 18:25:00|2666.67|2663.67|2667.9|2664.9|2668.01|2665.01|2666.51|2663.51|0
1756233000000|2025-08-26 18:30:00|2667.94|2664.94|2667.91|2664.91|2669.12|2666.12|2667.69|2664.69|0
1756233300000|2025-08-26 18:35:00|2668.09|2665.09|2668.63|2665.63|2669.47|2666.47|2667.95|2664.95|0
1756233600000|2025-08-26 18:40:00|2668.61|2665.61|2667.85|2664.85|2669.84|2666.84|2667.83|2664.83|0
1756233900000|2025-08-26 18:45:00|2667.81|2664.81|2667.87|2664.87|2668.13|2665.13|2666.53|2663.53|0
1756234200000|2025-08-26 18:50:00|2667.89|2664.89|2669.56|2666.56|2669.56|2666.56|2667.87|2664.87|0
1756234500000|2025-08-26 18:55:00|2669.57|2666.57|2669.36|2666.36|2670.43|2667.43|2669.36|2666.36|0
1756234800000|2025-08-26 19:00:00|2669.38|2666.38|2669.14|2666.14|2669.51|2666.51|2668.1|2665.1|0
1756235100000|2025-08-26 19:05:00|2669.2|2666.2|2668.09|2665.09|2669.2|2666.2|2667.66|2664.66|0
1756235400000|2025-08-26 19:10:00|2668.1|2665.1|2667.35|2664.35|2668.66|2665.66|2667.31|2664.31|0
1756235700000|2025-08-26 19:15:00|2667.46|2664.46|2666.55|2663.55|2668.34|2665.34|2666.42|2663.42|0
1756236000000|2025-08-26 19:20:00|2666.59|2663.59|2670.72|2667.72|2671.85|2668.85|2666.59|2663.59|0
1756236300000|2025-08-26 19:25:00|2670.69|2667.69|2670.51|2667.51|2670.87|2667.87|2669.35|2666.35|0
1756236600000|2025-08-26 19:30:00|2670.52|2667.52|2670.37|2667.37|2671.68|2668.68|2670.37|2667.37|0
1756236900000|2025-08-26 19:35:00|2670.29|2667.29|2666.7|2663.7|2670.29|2667.29|2666.42|2663.42|0
1756237200000|2025-08-26 19:40:00|2666.71|2663.71|2663.47|2660.47|2666.71|2663.71|2663.42|2660.42|0
1756237500000|2025-08-26 19:45:00|2663.44|2660.44|2665.45|2662.45|2665.46|2662.46|2663.4|2660.4|0
1756237800000|2025-08-26 19:50:00|2665.39|2662.39|2669.16|2666.16|2673.2|2670.2|2665.38|2662.38|0
1756238100000|2025-08-26 19:55:00|2669.11|2666.11|2665.31|2662.31|2669.47|2666.47|2665.16|2662.16|0
1756301400000|2025-08-27 13:30:00|2670.54|2667.54|2667.76|2664.76|2671.68|2668.68|2665.55|2662.55|0
1756301700000|2025-08-27 13:35:00|2667.81|2664.81|2672.92|2669.92|2675.2|2672.2|2666.81|2663.81|0
1756302000000|2025-08-27 13:40:00|2672.81|2669.81|2670.11|2667.11|2672.98|2669.98|2666.85|2663.85|0
1756302300000|2025-08-27 13:45:00|2670.17|2667.17|2666.4|2663.4|2670.2|2667.2|2662.85|2659.85|0
1756302600000|2025-08-27 13:50:00|2666.33|2663.33|2672|2669|2672|2669|2666.33|2663.33|0
1756302900000|2025-08-27 13:55:00|2672.47|2669.47|2669.81|2666.81|2672.69|2669.69|2667.23|2664.23|0
1756303200000|2025-08-27 14:00:00|2669.79|2666.79|2667.5|2664.5|2669.84|2666.84|2667.03|2664.03|0
1756303500000|2025-08-27 14:05:00|2667.55|2664.55|2671.31|2668.31|2672.07|2669.07|2667.4|2664.4|0
1756303800000|2025-08-27 14:10:00|2671.41|2668.41|2671.6|2668.6|2671.65|2668.65|2667.73|2664.73|0
1756304100000|2025-08-27 14:15:00|2671.62|2668.62|2676.75|2673.75|2676.75|2673.75|2671.62|2668.62|0
1756304400000|2025-08-27 14:20:00|2676.85|2673.85|2676.72|2673.72|2677.75|2674.75|2675.46|2672.46|0
1756304700000|2025-08-27 14:25:00|2676.73|2673.73|2676.74|2673.74|2677.96|2674.96|2676.26|2673.26|0
1756305000000|2025-08-27 14:30:00|2676.73|2673.73|2675.37|2672.37|2677.11|2674.11|2674.75|2671.75|0
1756305300000|2025-08-27 14:35:00|2675.35|2672.35|2676.17|2673.17|2676.45|2673.45|2674.41|2671.41|0
1756305600000|2025-08-27 14:40:00|2676.12|2673.12|2675.67|2672.67|2676.63|2673.63|2674.5|2671.5|0
1756305900000|2025-08-27 14:45:00|2675.63|2672.63|2675.72|2672.72|2676.67|2673.67|2672.44|2669.44|0
1756306200000|2025-08-27 14:50:00|2675.73|2672.73|2679.64|2676.64|2679.66|2676.66|2675.73|2672.73|0
1756306500000|2025-08-27 14:55:00|2679.66|2676.66|2680.99|2677.99|2680.99|2677.99|2679.17|2676.17|0
1756306800000|2025-08-27 15:00:00|2680.98|2677.98|2679.12|2676.12|2681.16|2678.16|2679.12|2676.12|0
1756307100000|2025-08-27 15:05:00|2679.11|2676.11|2677.98|2674.98|2679.14|2676.14|2677.24|2674.24|0
1756307400000|2025-08-27 15:10:00|2677.97|2674.97|2676.78|2673.78|2679.05|2676.05|2675.43|2672.43|0
1756307700000|2025-08-27 15:15:00|2676.75|2673.75|2675.22|2672.22|2676.97|2673.97|2675.05|2672.05|0
1756308000000|2025-08-27 15:20:00|2675.2|2672.2|2676.98|2673.98|2677.06|2674.06|2674.89|2671.89|0
1756308300000|2025-08-27 15:25:00|2677.22|2674.22|2674.06|2671.06|2677.22|2674.22|2674.03|2671.03|0
1756308600000|2025-08-27 15:30:00|2674.14|2671.14|2675.89|2672.89|2675.89|2672.89|2673.01|2670.01|0
1756308900000|2025-08-27 15:35:00|2675.94|2672.94|2678.42|2675.42|2678.65|2675.65|2675.94|2672.94|0
1756309200000|2025-08-27 15:40:00|2678.43|2675.43|2676.93|2673.93|2678.69|2675.69|2675.38|2672.38|0
1756309500000|2025-08-27 15:45:00|2677.19|2674.19|2681.78|2678.78|2682.04|2679.04|2676.76|2673.76|0
1756309800000|2025-08-27 15:50:00|2681.75|2678.75|2681.16|2678.16|2681.81|2678.81|2679.57|2676.57|0
1756310100000|2025-08-27 15:55:00|2681.09|2678.09|2680.79|2677.79|2681.87|2678.87|2680.75|2677.75|0
1756310400000|2025-08-27 16:00:00|2680.8|2677.8|2680.7|2677.7|2681.65|2678.65|2679.97|2676.97|0
1756310700000|2025-08-27 16:05:00|2680.53|2677.53|2680.43|2677.43|2680.53|2677.53|2679.65|2676.65|0
1756311000000|2025-08-27 16:10:00|2680.55|2677.55|2680.49|2677.49|2681.23|2678.23|2680.38|2677.38|0
1756311300000|2025-08-27 16:15:00|2680.52|2677.52|2680.25|2677.25|2681.94|2678.94|2680.25|2677.25|0
1756311600000|2025-08-27 16:20:00|2680.24|2677.24|2673.62|2670.62|2680.24|2677.24|2673.62|2670.62|0
1756311900000|2025-08-27 16:25:00|2673.69|2670.69|2671.27|2668.27|2674.32|2671.32|2669.06|2666.06|0
1756312200000|2025-08-27 16:30:00|2671.39|2668.39|2671.61|2668.61|2673.01|2670.01|2671.37|2668.37|0
1756312500000|2025-08-27 16:35:00|2671.6|2668.6|2670.48|2667.48|2672.5|2669.5|2668.87|2665.87|0
1756312800000|2025-08-27 16:40:00|2670.53|2667.53|2674.94|2671.94|2675.05|2672.05|2670.31|2667.31|0
1756313100000|2025-08-27 16:45:00|2674.9|2671.9|2676.99|2673.99|2677.04|2674.04|2674.39|2671.39|0
1756313400000|2025-08-27 16:50:00|2676.93|2673.93|2679.13|2676.13|2679.13|2676.13|2676.78|2673.78|0
1756313700000|2025-08-27 16:55:00|2679.18|2676.18|2679.65|2676.65|2680.86|2677.86|2678.51|2675.51|0
1756314000000|2025-08-27 17:00:00|2679.67|2676.67|2679.83|2676.83|2680.52|2677.52|2678.19|2675.19|0
1756314300000|2025-08-27 17:05:00|2679.78|2676.78|2679.17|2676.17|2679.98|2676.98|2678.71|2675.71|0
1756314600000|2025-08-27 17:10:00|2679.21|2676.21|2680.81|2677.81|2681.17|2678.17|2679.08|2676.08|0
1756314900000|2025-08-27 17:15:00|2680.79|2677.79|2679.82|2676.82|2680.93|2677.93|2679.22|2676.22|0
1756315200000|2025-08-27 17:20:00|2679.8|2676.8|2681.28|2678.28|2681.29|2678.29|2678.89|2675.89|0
1756315500000|2025-08-27 17:25:00|2681.29|2678.29|2681.08|2678.08|2681.94|2678.94|2680.08|2677.08|0
1756315800000|2025-08-27 17:30:00|2681.04|2678.04|2681.16|2678.16|2682.16|2679.16|2681.04|2678.04|0
1756316100000|2025-08-27 17:35:00|2681.15|2678.15|2684.09|2681.09|2684.11|2681.11|2680.92|2677.92|0
1756316400000|2025-08-27 17:40:00|2684.11|2681.11|2684.84|2681.84|2684.95|2681.95|2683.95|2680.95|0
1756316700000|2025-08-27 17:45:00|2684.85|2681.85|2685.65|2682.65|2685.93|2682.93|2684.85|2681.85|0
1756317000000|2025-08-27 17:50:00|2685.62|2682.62|2686.76|2683.76|2686.87|2683.87|2685.43|2682.43|0
1756317300000|2025-08-27 17:55:00|2686.75|2683.75|2686.17|2683.17|2687|2684|2686.07|2683.07|0
1756317600000|2025-08-27 18:00:00|2686.15|2683.15|2686.63|2683.63|2686.87|2683.87|2686.15|2683.15|0
1756317900000|2025-08-27 18:05:00|2686.6|2683.6|2688.93|2685.93|2688.95|2685.95|2686.35|2683.35|0
1756318200000|2025-08-27 18:10:00|2688.99|2685.99|2691.47|2688.47|2691.49|2688.49|2688.94|2685.94|0
1756318500000|2025-08-27 18:15:00|2691.49|2688.49|2692.9|2689.9|2692.99|2689.99|2691.47|2688.47|0
1756318800000|2025-08-27 18:20:00|2692.89|2689.89|2691.34|2688.34|2692.93|2689.93|2691.11|2688.11|0
1756319100000|2025-08-27 18:25:00|2691.32|2688.32|2689.88|2686.88|2691.32|2688.32|2689.55|2686.55|0
1756319400000|2025-08-27 18:30:00|2689.86|2686.86|2690.15|2687.15|2690.42|2687.42|2689.54|2686.54|0
1756319700000|2025-08-27 18:35:00|2690.03|2687.03|2690.33|2687.33|2690.33|2687.33|2689.65|2686.65|0
1756320000000|2025-08-27 18:40:00|2690.32|2687.32|2690.09|2687.09|2690.49|2687.49|2689.98|2686.98|0
1756320300000|2025-08-27 18:45:00|2690.08|2687.08|2688.39|2685.39|2690.24|2687.24|2688.39|2685.39|0
1756320600000|2025-08-27 18:50:00|2688.21|2685.21|2686.27|2683.27|2688.33|2685.33|2686.27|2683.27|0
1756320900000|2025-08-27 18:55:00|2686.28|2683.28|2685.73|2682.73|2686.75|2683.75|2685.35|2682.35|0
1756321200000|2025-08-27 19:00:00|2685.74|2682.74|2684.53|2681.53|2685.8|2682.8|2684.07|2681.07|0
1756321500000|2025-08-27 19:05:00|2684.54|2681.54|2684.02|2681.02|2685.32|2682.32|2683.92|2680.92|0
1756321800000|2025-08-27 19:10:00|2683.95|2680.95|2677.21|2674.21|2683.95|2680.95|2675.78|2672.78|0
1756322100000|2025-08-27 19:15:00|2677.25|2674.25|2679.87|2676.87|2679.87|2676.87|2677.25|2674.25|0
1756322400000|2025-08-27 19:20:00|2679.88|2676.88|2683|2680|2683.12|2680.12|2679.88|2676.88|0
1756322700000|2025-08-27 19:25:00|2682.97|2679.97|2682.46|2679.46|2684.24|2681.24|2681.6|2678.6|0
1756323000000|2025-08-27 19:30:00|2682.48|2679.48|2682.22|2679.22|2683.02|2680.02|2681.67|2678.67|0
1756323300000|2025-08-27 19:35:00|2682.19|2679.19|2684.03|2681.03|2684.64|2681.64|2681.78|2678.78|0
1756323600000|2025-08-27 19:40:00|2684.12|2681.12|2683.38|2680.38|2684.14|2681.14|2682.87|2679.87|0
1756323900000|2025-08-27 19:45:00|2683.33|2680.33|2682.59|2679.59|2683.33|2680.33|2681.99|2678.99|0
1756324200000|2025-08-27 19:50:00|2682.48|2679.48|2681.38|2678.38|2683.3|2680.3|2679.77|2676.77|0
1756324500000|2025-08-27 19:55:00|2681.3|2678.3|2681.13|2678.13|2684.35|2681.35|2680.98|2677.98|0
1756387800000|2025-08-28 13:30:00|2679.63|2679.63|2718.56|2715.56|2724.07|2721.07|2679.63|2679.63|0
1756388100000|2025-08-28 13:35:00|2718.02|2715.02|2722.66|2719.66|2724.52|2721.52|2710.72|2707.72|0
1756388400000|2025-08-28 13:40:00|2722.77|2719.77|2725.31|2722.31|2726.87|2723.87|2719.8|2716.8|0
1756388700000|2025-08-28 13:45:00|2724.9|2721.9|2715.1|2712.1|2725.42|2722.42|2715.1|2712.1|0
1756389000000|2025-08-28 13:50:00|2715.15|2712.15|2700.03|2697.03|2715.38|2712.38|2697.68|2694.68|0
1756389300000|2025-08-28 13:55:00|2700.26|2697.26|2698.26|2695.26|2702.43|2699.43|2693.79|2690.79|0
1756389600000|2025-08-28 14:00:00|2698.5|2695.5|2706.96|2703.96|2709.25|2706.25|2698.14|2695.14|0
1756389900000|2025-08-28 14:05:00|2707.33|2704.33|2718.2|2715.2|2719.95|2716.95|2706.91|2703.91|0
1756390200000|2025-08-28 14:10:00|2718.04|2715.04|2721.93|2718.93|2722.05|2719.05|2716.82|2713.82|0
1756390500000|2025-08-28 14:15:00|2721.95|2718.95|2714.8|2711.8|2722.27|2719.27|2714.76|2711.76|0
1756390800000|2025-08-28 14:20:00|2714.77|2711.77|2719.69|2716.69|2721.67|2718.67|2714.6|2711.6|0
1756391100000|2025-08-28 14:25:00|2719.67|2716.67|2715.26|2712.26|2719.67|2716.67|2714.82|2711.82|0
1756391400000|2025-08-28 14:30:00|2715.29|2712.29|2722.22|2719.22|2724.03|2721.03|2714.77|2711.77|0
1756391700000|2025-08-28 14:35:00|2722.19|2719.19|2725.44|2722.44|2725.53|2722.53|2721.34|2718.34|0
1756392000000|2025-08-28 14:40:00|2725.45|2722.45|2727.55|2724.55|2728.42|2725.42|2724.15|2721.15|0
1756392300000|2025-08-28 14:45:00|2727.57|2724.57|2729.82|2726.82|2731.29|2728.29|2725.96|2722.96|0
1756392600000|2025-08-28 14:50:00|2730.23|2727.23|2728.78|2725.78|2730.91|2727.91|2726.19|2723.19|0
1756392900000|2025-08-28 14:55:00|2728.72|2725.72|2730.56|2727.56|2732.54|2729.54|2728.67|2725.67|0
1756393200000|2025-08-28 15:00:00|2730.59|2727.59|2730.78|2727.78|2732.58|2729.58|2729.58|2726.58|0
1756393500000|2025-08-28 15:05:00|2730.71|2727.71|2731.62|2728.62|2731.62|2728.62|2728.7|2725.7|0
1756393800000|2025-08-28 15:10:00|2731.63|2728.63|2732.23|2729.23|2732.48|2729.48|2730.65|2727.65|0
1756394100000|2025-08-28 15:15:00|2732.25|2729.25|2730.78|2727.78|2736.27|2733.27|2730.53|2727.53|0
1756394400000|2025-08-28 15:20:00|2730.56|2727.56|2727.32|2724.32|2730.73|2727.73|2725.95|2722.95|0
1756394700000|2025-08-28 15:25:00|2727.44|2724.44|2721.92|2718.92|2727.45|2724.45|2721.78|2718.78|0
1756395000000|2025-08-28 15:30:00|2721.91|2718.91|2731.94|2728.94|2732.18|2729.18|2721.91|2718.91|0
1756395300000|2025-08-28 15:35:00|2731.84|2728.84|2730.53|2727.53|2733.34|2730.34|2730.29|2727.29|0
1756395600000|2025-08-28 15:40:00|2730.4|2727.4|2729.71|2726.71|2732.82|2729.82|2728.64|2725.64|0
1756395900000|2025-08-28 15:45:00|2729.72|2726.72|2728.4|2725.4|2729.72|2726.72|2726.71|2723.71|0
1756396200000|2025-08-28 15:50:00|2728.45|2725.45|2727.86|2724.86|2729.45|2726.45|2726.98|2723.98|0
1756396500000|2025-08-28 15:55:00|2727.9|2724.9|2730.41|2727.41|2732.4|2729.4|2727.64|2724.64|0
1756396800000|2025-08-28 16:00:00|2730.43|2727.43|2731.26|2728.26|2731.3|2728.3|2728.96|2725.96|0
1756397100000|2025-08-28 16:05:00|2731.22|2728.22|2731.58|2728.58|2732.75|2729.75|2730.11|2727.11|0
1756397400000|2025-08-28 16:10:00|2731.51|2728.51|2735.3|2732.3|2735.4|2732.4|2730.45|2727.45|0
1756397700000|2025-08-28 16:15:00|2735.33|2732.33|2735.72|2732.72|2736.17|2733.17|2734.15|2731.15|0
1756398000000|2025-08-28 16:20:00|2735.64|2732.64|2736.97|2733.97|2736.99|2733.99|2735.6|2732.6|0
1756398300000|2025-08-28 16:25:00|2736.92|2733.92|2739.85|2736.85|2740.68|2737.68|2736.62|2733.62|0
1756398600000|2025-08-28 16:30:00|2740.16|2737.16|2735.51|2732.51|2740.36|2737.36|2735.41|2732.41|0
1756398900000|2025-08-28 16:35:00|2735.49|2732.49|2736.02|2733.02|2736.86|2733.86|2734.6|2731.6|0
1756399200000|2025-08-28 16:40:00|2735.96|2732.96|2736.27|2733.27|2736.27|2733.27|2734.93|2731.93|0
1756399500000|2025-08-28 16:45:00|2736.26|2733.26|2738.36|2735.36|2738.5|2735.5|2736.12|2733.12|0
1756399800000|2025-08-28 16:50:00|2738.29|2735.29|2739.81|2736.81|2740.17|2737.17|2738.24|2735.24|0
1756400100000|2025-08-28 16:55:00|2739.8|2736.8|2736.99|2733.99|2739.96|2736.96|2736.01|2733.01|0
1756400400000|2025-08-28 17:00:00|2736.92|2733.92|2737.21|2734.21|2737.59|2734.59|2736.38|2733.38|0
1756400700000|2025-08-28 17:05:00|2737.23|2734.23|2736.6|2733.6|2737.36|2734.36|2735.13|2732.13|0
1756401000000|2025-08-28 17:10:00|2736.52|2733.52|2737.98|2734.98|2738.4|2735.4|2735.9|2732.9|0
1756401300000|2025-08-28 17:15:00|2738.08|2735.08|2738.45|2735.45|2738.79|2735.79|2737.96|2734.96|0
1756401600000|2025-08-28 17:20:00|2738.43|2735.43|2741.31|2738.31|2741.53|2738.53|2738.18|2735.18|0
1756401900000|2025-08-28 17:25:00|2741.35|2738.35|2743.48|2740.48|2743.69|2740.69|2740.34|2737.34|0
1756402200000|2025-08-28 17:30:00|2743.46|2740.46|2742.19|2739.19|2744.69|2741.69|2741.77|2738.77|0
1756402500000|2025-08-28 17:35:00|2742.27|2739.27|2744.64|2741.64|2745.13|2742.13|2742.24|2739.24|0
1756402800000|2025-08-28 17:40:00|2744.65|2741.65|2747.06|2744.06|2747.06|2744.06|2744.63|2741.63|0
1756403100000|2025-08-28 17:45:00|2747.1|2744.1|2745.67|2742.67|2747.7|2744.7|2745.39|2742.39|0
1756403400000|2025-08-28 17:50:00|2745.65|2742.65|2746.73|2743.73|2747.72|2744.72|2745.57|2742.57|0
1756403700000|2025-08-28 17:55:00|2746.77|2743.77|2745.51|2742.51|2747.3|2744.3|2744.68|2741.68|0
1756404000000|2025-08-28 18:00:00|2745.48|2742.48|2745.98|2742.98|2746.21|2743.21|2744.9|2741.9|0
1756404300000|2025-08-28 18:05:00|2746.01|2743.01|2748.99|2745.99|2748.99|2745.99|2745.94|2742.94|0
1756404600000|2025-08-28 18:10:00|2748.96|2745.96|2749.8|2746.8|2751.18|2748.18|2748.5|2745.5|0
1756404900000|2025-08-28 18:15:00|2749.88|2746.88|2750.84|2747.84|2750.99|2747.99|2748.76|2745.76|0
1756405200000|2025-08-28 18:20:00|2750.8|2747.8|2752.5|2749.5|2752.81|2749.81|2750.51|2747.51|0
1756405500000|2025-08-28 18:25:00|2752.48|2749.48|2752.77|2749.77|2753.33|2750.33|2751.45|2748.45|0
1756405800000|2025-08-28 18:30:00|2752.74|2749.74|2753.81|2750.81|2754.09|2751.09|2752.17|2749.17|0
1756406100000|2025-08-28 18:35:00|2753.79|2750.79|2752.46|2749.46|2753.86|2750.86|2751.07|2748.07|0
1756406400000|2025-08-28 18:40:00|2752.45|2749.45|2754.91|2751.91|2755.6|2752.6|2752.27|2749.27|0
1756406700000|2025-08-28 18:45:00|2754.87|2751.87|2754.71|2751.71|2756|2753|2754.58|2751.58|0
1756407000000|2025-08-28 18:50:00|2754.66|2751.66|2754.94|2751.94|2755.63|2752.63|2753.88|2750.88|0
1756407300000|2025-08-28 18:55:00|2755.03|2752.03|2754.56|2751.56|2755.62|2752.62|2754.42|2751.42|0
1756407600000|2025-08-28 19:00:00|2754.58|2751.58|2752.09|2749.09|2755.08|2752.08|2751.86|2748.86|0
1756407900000|2025-08-28 19:05:00|2752.2|2749.2|2753.66|2750.66|2754.11|2751.11|2751.42|2748.42|0
1756408200000|2025-08-28 19:10:00|2753.79|2750.79|2752.19|2749.19|2754.08|2751.08|2752.1|2749.1|0
1756408500000|2025-08-28 19:15:00|2752.17|2749.17|2750.79|2747.79|2752.17|2749.17|2749.95|2746.95|0
1756408800000|2025-08-28 19:20:00|2750.78|2747.78|2749.82|2746.82|2751.56|2748.56|2749.45|2746.45|0
1756409100000|2025-08-28 19:25:00|2749.83|2746.83|2750.25|2747.25|2750.99|2747.99|2749.27|2746.27|0
1756409400000|2025-08-28 19:30:00|2750.24|2747.24|2749.66|2746.66|2751.01|2748.01|2749.1|2746.1|0
1756409700000|2025-08-28 19:35:00|2749.78|2746.78|2751.12|2748.12|2751.45|2748.45|2749.78|2746.78|0
1756410000000|2025-08-28 19:40:00|2751.21|2748.21|2752.81|2749.81|2753.45|2750.45|2750.97|2747.97|0
1756410300000|2025-08-28 19:45:00|2752.82|2749.82|2752.77|2749.77|2753.93|2750.93|2752.31|2749.31|0
1756410600000|2025-08-28 19:50:00|2752.68|2749.68|2755.08|2752.08|2755.18|2752.18|2751.12|2748.12|0
1756410900000|2025-08-28 19:55:00|2755.2|2752.2|2751.85|2748.85|2755.2|2752.2|2751.83|2748.83|0
1756474200000|2025-08-29 13:30:00|2700.18|2697.18|2698.87|2695.87|2700.18|2697.18|2696.37|2693.37|0
1756474500000|2025-08-29 13:35:00|2698.83|2695.83|2685.58|2682.58|2701.46|2698.46|2685.58|2682.58|0
1756474800000|2025-08-29 13:40:00|2685.52|2682.52|2689.19|2686.19|2694.93|2691.93|2683.24|2680.24|0
1756475100000|2025-08-29 13:45:00|2689.25|2686.25|2677.37|2674.37|2689.25|2686.25|2673.95|2670.95|0
1756475400000|2025-08-29 13:50:00|2676.91|2673.91|2678.54|2675.54|2683.94|2680.94|2675.91|2672.91|0
1756475700000|2025-08-29 13:55:00|2678.56|2675.56|2677.12|2674.12|2680.5|2677.5|2671.31|2668.31|0
1756476000000|2025-08-29 14:00:00|2677.22|2674.22|2664.78|2661.78|2681.74|2678.74|2664.78|2661.78|0
1756476300000|2025-08-29 14:05:00|2664.73|2661.73|2659.42|2656.42|2666.32|2663.32|2655.7|2652.7|0
1756476600000|2025-08-29 14:10:00|2659.51|2656.51|2656.14|2653.14|2662.31|2659.31|2652.07|2649.07|0
1756476900000|2025-08-29 14:15:00|2656.12|2653.12|2662.59|2659.59|2662.63|2659.63|2652.25|2649.25|0
1756477200000|2025-08-29 14:20:00|2662.7|2659.7|2669.64|2666.64|2670.84|2667.84|2662.7|2659.7|0
1756477500000|2025-08-29 14:25:00|2669.58|2666.58|2667.31|2664.31|2669.58|2666.58|2658.9|2655.9|0
1756477800000|2025-08-29 14:30:00|2667.5|2664.5|2664.31|2661.31|2667.9|2664.9|2664.31|2661.31|0
1756478100000|2025-08-29 14:35:00|2664.25|2661.25|2666.13|2663.13|2666.97|2663.97|2661.64|2658.64|0
1756478400000|2025-08-29 14:40:00|2666.21|2663.21|2659.67|2656.67|2666.51|2663.51|2659.64|2656.64|0
1756478700000|2025-08-29 14:45:00|2659.65|2656.65|2657.05|2654.05|2659.77|2656.77|2656.82|2653.82|0
1756479000000|2025-08-29 14:50:00|2656.95|2653.95|2650.24|2647.24|2657.37|2654.37|2648.77|2645.77|0
1756479300000|2025-08-29 14:55:00|2650.33|2647.33|2649.09|2646.09|2652.93|2649.93|2648.23|2645.23|0
1756479600000|2025-08-29 15:00:00|2648.99|2645.99|2652.14|2649.14|2652.32|2649.32|2648.53|2645.53|0
1756479900000|2025-08-29 15:05:00|2652.09|2649.09|2657.13|2654.13|2657.15|2654.15|2651.15|2648.15|0
1756480200000|2025-08-29 15:10:00|2657.19|2654.19|2657.78|2654.78|2658.84|2655.84|2656.98|2653.98|0
1756480500000|2025-08-29 15:15:00|2657.65|2654.65|2658.93|2655.93|2658.93|2655.93|2657.07|2654.07|0
1756480800000|2025-08-29 15:20:00|2658.91|2655.91|2662.9|2659.9|2662.9|2659.9|2658.91|2655.91|0
1756481100000|2025-08-29 15:25:00|2662.84|2659.84|2663.63|2660.63|2665.43|2662.43|2662.49|2659.49|0
1756481400000|2025-08-29 15:30:00|2663.62|2660.62|2660.13|2657.13|2664.03|2661.03|2659.18|2656.18|0
1756481700000|2025-08-29 15:35:00|2660.08|2657.08|2660.36|2657.36|2661.23|2658.23|2659.05|2656.05|0
1756482000000|2025-08-29 15:40:00|2660.38|2657.38|2658.54|2655.54|2660.67|2657.67|2657.9|2654.9|0
1756482300000|2025-08-29 15:45:00|2658.4|2655.4|2657.26|2654.26|2658.5|2655.5|2655.7|2652.7|0
1756482600000|2025-08-29 15:50:00|2657.25|2654.25|2656.89|2653.89|2658.87|2655.87|2655.1|2652.1|0
1756482900000|2025-08-29 15:55:00|2656.74|2653.74|2655.15|2652.15|2657.74|2654.74|2654.92|2651.92|0
1756483200000|2025-08-29 16:00:00|2655.17|2652.17|2658.48|2655.48|2658.64|2655.64|2654.68|2651.68|0
1756483500000|2025-08-29 16:05:00|2658.49|2655.49|2659.27|2656.27|2659.47|2656.47|2656.4|2653.4|0
1756483800000|2025-08-29 16:10:00|2659.23|2656.23|2662.29|2659.29|2662.61|2659.61|2658.98|2655.98|0
1756484100000|2025-08-29 16:15:00|2662.32|2659.32|2663.89|2660.89|2664.27|2661.27|2662.3|2659.3|0
1756484400000|2025-08-29 16:20:00|2663.83|2660.83|2662.85|2659.85|2663.83|2660.83|2662.68|2659.68|0
1756484700000|2025-08-29 16:25:00|2662.81|2659.81|2659.12|2656.12|2663.5|2660.5|2659.1|2656.1|0
1756485000000|2025-08-29 16:30:00|2659.07|2656.07|2660.94|2657.94|2661.5|2658.5|2659.07|2656.07|0
1756485300000|2025-08-29 16:35:00|2660.97|2657.97|2661.02|2658.02|2661.63|2658.63|2659.77|2656.77|0
1756485600000|2025-08-29 16:40:00|2660.96|2657.96|2661.11|2658.11|2661.21|2658.21|2660.07|2657.07|0
1756485900000|2025-08-29 16:45:00|2661.08|2658.08|2660.85|2657.85|2661.99|2658.99|2660.65|2657.65|0
1756486200000|2025-08-29 16:50:00|2660.81|2657.81|2661.45|2658.45|2661.48|2658.48|2660.03|2657.03|0
1756486500000|2025-08-29 16:55:00|2661.43|2658.43|2661.12|2658.12|2662.01|2659.01|2660.68|2657.68|0
1756486800000|2025-08-29 17:00:00|2661.08|2658.08|2651.82|2648.82|2661.08|2658.08|2651.82|2648.82|0
1756487100000|2025-08-29 17:05:00|2651.71|2648.71|2651.81|2648.81|2653.07|2650.07|2649.49|2646.49|0
1756487400000|2025-08-29 17:10:00|2651.85|2648.85|2647.71|2644.71|2651.85|2648.85|2647.3|2644.3|0
1756487700000|2025-08-29 17:15:00|2647.65|2644.65|2645.82|2642.82|2647.81|2644.81|2644.1|2641.1|0
1756488000000|2025-08-29 17:20:00|2645.8|2642.8|2649.13|2646.13|2649.35|2646.35|2645.8|2642.8|0
1756488300000|2025-08-29 17:25:00|2649.11|2646.11|2648.74|2645.74|2650.55|2647.55|2648.72|2645.72|0
1756488600000|2025-08-29 17:30:00|2648.8|2645.8|2646.53|2643.53|2651.22|2648.22|2646.37|2643.37|0
1756488900000|2025-08-29 17:35:00|2646.26|2643.26|2648.77|2645.77|2648.78|2645.78|2645.79|2642.79|0
1756489200000|2025-08-29 17:40:00|2648.76|2645.76|2648.02|2645.02|2649.9|2646.9|2646.96|2643.96|0
1756489500000|2025-08-29 17:45:00|2648.15|2645.15|2649.27|2646.27|2649.64|2646.64|2647.96|2644.96|0
1756489800000|2025-08-29 17:50:00|2649.26|2646.26|2649.72|2646.72|2651.15|2648.15|2648.85|2645.85|0
1756490100000|2025-08-29 17:55:00|2649.71|2646.71|2648.21|2645.21|2650.11|2647.11|2647.78|2644.78|0
1756490400000|2025-08-29 18:00:00|2648.19|2645.19|2647.33|2644.33|2648.28|2645.28|2645.99|2642.99|0
1756490700000|2025-08-29 18:05:00|2647.27|2644.27|2649.74|2646.74|2649.88|2646.88|2646.98|2643.98|0
1756491000000|2025-08-29 18:10:00|2649.73|2646.73|2646.86|2643.86|2649.8|2646.8|2646.85|2643.85|0
1756491300000|2025-08-29 18:15:00|2646.9|2643.9|2645.46|2642.46|2647.12|2644.12|2645.1|2642.1|0
1756491600000|2025-08-29 18:20:00|2645.51|2642.51|2644.32|2641.32|2645.59|2642.59|2644.19|2641.19|0
1756491900000|2025-08-29 18:25:00|2644.45|2641.45|2643.96|2640.96|2645.95|2642.95|2643.87|2640.87|0
1756492200000|2025-08-29 18:30:00|2644.08|2641.08|2647.6|2644.6|2648.29|2645.29|2644.08|2641.08|0
1756492500000|2025-08-29 18:35:00|2647.59|2644.59|2645.75|2642.75|2647.59|2644.59|2645.73|2642.73|0
1756492800000|2025-08-29 18:40:00|2645.7|2642.7|2644.61|2641.61|2645.84|2642.84|2644.35|2641.35|0
1756493100000|2025-08-29 18:45:00|2644.66|2641.66|2643.42|2640.42|2644.71|2641.71|2643.11|2640.11|0
1756493400000|2025-08-29 18:50:00|2643.41|2640.41|2644.63|2641.63|2644.63|2641.63|2643.22|2640.22|0
1756493700000|2025-08-29 18:55:00|2644.65|2641.65|2645.55|2642.55|2645.81|2642.81|2644.04|2641.04|0
1756494000000|2025-08-29 19:00:00|2645.59|2642.59|2645.21|2642.21|2645.86|2642.86|2644.47|2641.47|0
1756494300000|2025-08-29 19:05:00|2645.08|2642.08|2645.46|2642.46|2645.47|2642.47|2643.88|2640.88|0
1756494600000|2025-08-29 19:10:00|2645.47|2642.47|2645.69|2642.69|2646.17|2643.17|2644.61|2641.61|0
1756494900000|2025-08-29 19:15:00|2645.86|2642.86|2647.76|2644.76|2648.41|2645.41|2645.6|2642.6|0
1756495200000|2025-08-29 19:20:00|2647.75|2644.75|2646.72|2643.72|2649.12|2646.12|2646.52|2643.52|0
1756495500000|2025-08-29 19:25:00|2646.67|2643.67|2645.3|2642.3|2646.68|2643.68|2644.95|2641.95|0
1756495800000|2025-08-29 19:30:00|2645.29|2642.29|2645.41|2642.41|2646.22|2643.22|2645.18|2642.18|0
1756496100000|2025-08-29 19:35:00|2645.28|2642.28|2645.64|2642.64|2645.64|2642.64|2643.7|2640.7|0
1756496400000|2025-08-29 19:40:00|2645.52|2642.52|2647.51|2644.51|2647.59|2644.59|2645.01|2642.01|0
1756496700000|2025-08-29 19:45:00|2647.5|2644.5|2647.97|2644.97|2648.99|2645.99|2647.26|2644.26|0
1756497000000|2025-08-29 19:50:00|2648.06|2645.06|2645.6|2642.6|2649.4|2646.4|2644.89|2641.89|0
1756497300000|2025-08-29 19:55:00|2645.65|2642.65|2650.37|2647.37|2650.48|2647.48|2645.61|2642.61|0
1756819800000|2025-09-02 13:30:00|2581.08|2578.08|2582.22|2579.22|2586.87|2583.87|2578.44|2575.44|0
1756820100000|2025-09-02 13:35:00|2582.47|2579.47|2588.21|2585.21|2593.63|2590.63|2581.92|2578.92|0
1756820400000|2025-09-02 13:40:00|2588.06|2585.06|2597.69|2594.69|2598.36|2595.36|2586.72|2583.72|0
1756820700000|2025-09-02 13:45:00|2597.74|2594.74|2609.27|2606.27|2609.69|2606.69|2596.78|2593.78|0
1756821000000|2025-09-02 13:50:00|2609.36|2606.36|2616.1|2613.1|2617.4|2614.4|2609.36|2606.36|0
1756821300000|2025-09-02 13:55:00|2616.3|2613.3|2613.55|2610.55|2617.11|2614.11|2610.46|2607.46|0
1756821600000|2025-09-02 14:00:00|2613.51|2610.51|2605.31|2602.31|2618.52|2615.52|2605.19|2602.19|0
1756821900000|2025-09-02 14:05:00|2605.66|2602.66|2603.27|2600.27|2606.37|2603.37|2601.75|2598.75|0
1756822200000|2025-09-02 14:10:00|2603.22|2600.22|2605.55|2602.55|2609.09|2606.09|2601.81|2598.81|0
1756822500000|2025-09-02 14:15:00|2605.42|2602.42|2607.75|2604.75|2608.81|2605.81|2600.43|2597.43|0
1756822800000|2025-09-02 14:20:00|2607.99|2604.99|2606.64|2603.64|2610.71|2607.71|2606.57|2603.57|0
1756823100000|2025-09-02 14:25:00|2606.66|2603.66|2611.74|2608.74|2611.74|2608.74|2606.09|2603.09|0
1756823400000|2025-09-02 14:30:00|2612.13|2609.13|2614.58|2611.58|2615.02|2612.02|2609.31|2606.31|0
1756823700000|2025-09-02 14:35:00|2614.55|2611.55|2612.23|2609.23|2616.99|2613.99|2611.48|2608.48|0
1756824000000|2025-09-02 14:40:00|2612.26|2609.26|2602.67|2599.67|2612.33|2609.33|2602.67|2599.67|0
1756824300000|2025-09-02 14:45:00|2602.68|2599.68|2594.64|2591.64|2604.48|2601.48|2594.64|2591.64|0
1756824600000|2025-09-02 14:50:00|2594.56|2591.56|2598.35|2595.35|2598.35|2595.35|2593.43|2590.43|0
1756824900000|2025-09-02 14:55:00|2598.19|2595.19|2601.53|2598.53|2601.53|2598.53|2596.2|2593.2|0
1756825200000|2025-09-02 15:00:00|2601.48|2598.48|2599.3|2596.3|2605.91|2602.91|2599.3|2596.3|0
1756825500000|2025-09-02 15:05:00|2599.26|2596.26|2597.5|2594.5|2599.89|2596.89|2596.31|2593.31|0
1756825800000|2025-09-02 15:10:00|2597.41|2594.41|2595.52|2592.52|2598.72|2595.72|2594.96|2591.96|0
1756826100000|2025-09-02 15:15:00|2595.47|2592.47|2590.42|2587.42|2596.04|2593.04|2589.81|2586.81|0
1756826400000|2025-09-02 15:20:00|2590.41|2587.41|2595|2592|2595|2592|2590.07|2587.07|0
1756826700000|2025-09-02 15:25:00|2594.96|2591.96|2594.77|2591.77|2597.78|2594.78|2594.77|2591.77|0
1756827000000|2025-09-02 15:30:00|2594.79|2591.79|2590.3|2587.3|2594.8|2591.8|2590.3|2587.3|0
1756827300000|2025-09-02 15:35:00|2590.28|2587.28|2585.66|2582.66|2590.77|2587.77|2585.64|2582.64|0
1756827600000|2025-09-02 15:40:00|2585.57|2582.57|2582.59|2579.59|2585.57|2582.57|2582.07|2579.07|0
1756827900000|2025-09-02 15:45:00|2582.6|2579.6|2581.56|2578.56|2584.21|2581.21|2580.73|2577.73|0
1756828200000|2025-09-02 15:50:00|2581.58|2578.58|2577.01|2574.01|2581.88|2578.88|2576.3|2573.3|0
1756828500000|2025-09-02 15:55:00|2576.67|2573.67|2579.73|2576.73|2580|2577|2576.46|2573.46|0
1756828800000|2025-09-02 16:00:00|2579.68|2576.68|2579.43|2576.43|2582.59|2579.59|2579.33|2576.33|0
1756829100000|2025-09-02 16:05:00|2579.61|2576.61|2576.61|2573.61|2581.39|2578.39|2576.61|2573.61|0
1756829400000|2025-09-02 16:10:00|2576.51|2573.51|2579.56|2576.56|2580.78|2577.78|2576.28|2573.28|0
1756829700000|2025-09-02 16:15:00|2579.54|2576.54|2582.14|2579.14|2582.14|2579.14|2578.92|2575.92|0
1756830000000|2025-09-02 16:20:00|2582.22|2579.22|2580.83|2577.83|2582.34|2579.34|2580.7|2577.7|0
1756830300000|2025-09-02 16:25:00|2580.84|2577.84|2579.79|2576.79|2580.93|2577.93|2579.69|2576.69|0
1756830600000|2025-09-02 16:30:00|2579.84|2576.84|2580.91|2577.91|2581.93|2578.93|2579.58|2576.58|0
1756830900000|2025-09-02 16:35:00|2580.79|2577.79|2579.67|2576.67|2582.69|2579.69|2578.93|2575.93|0
1756831200000|2025-09-02 16:40:00|2579.71|2576.71|2583.22|2580.22|2584.49|2581.49|2579.61|2576.61|0
1756831500000|2025-09-02 16:45:00|2583.25|2580.25|2584.3|2581.3|2587.16|2584.16|2583.25|2580.25|0
1756831800000|2025-09-02 16:50:00|2584.32|2581.32|2587.76|2584.76|2587.79|2584.79|2583.97|2580.97|0
1756832100000|2025-09-02 16:55:00|2587.75|2584.75|2590.14|2587.14|2591.25|2588.25|2587.75|2584.75|0
1756832400000|2025-09-02 17:00:00|2590.18|2587.18|2591.45|2588.45|2591.96|2588.96|2590.1|2587.1|0
1756832700000|2025-09-02 17:05:00|2591.46|2588.46|2589.3|2586.3|2591.46|2588.46|2589.2|2586.2|0
1756833000000|2025-09-02 17:10:00|2589.35|2586.35|2586.48|2583.48|2589.38|2586.38|2585.89|2582.89|0
1756833300000|2025-09-02 17:15:00|2586.46|2583.46|2588.27|2585.27|2588.7|2585.7|2586.1|2583.1|0
1756833600000|2025-09-02 17:20:00|2588.31|2585.31|2590.62|2587.62|2590.93|2587.93|2588.31|2585.31|0
1756833900000|2025-09-02 17:25:00|2590.65|2587.65|2594.19|2591.19|2594.4|2591.4|2590.65|2587.65|0
1756834200000|2025-09-02 17:30:00|2594.17|2591.17|2597.24|2594.24|2597.24|2594.24|2594|2591|0
1756834500000|2025-09-02 17:35:00|2597.21|2594.21|2598.59|2595.59|2598.59|2595.59|2596.58|2593.58|0
1756834800000|2025-09-02 17:40:00|2598.78|2595.78|2600.13|2597.13|2600.68|2597.68|2598.3|2595.3|0
1756835100000|2025-09-02 17:45:00|2600.15|2597.15|2599.93|2596.93|2600.56|2597.56|2599.49|2596.49|0
1756835400000|2025-09-02 17:50:00|2599.95|2596.95|2595.58|2592.58|2599.95|2596.95|2595.58|2592.58|0
1756835700000|2025-09-02 17:55:00|2595.56|2592.56|2595.11|2592.11|2595.94|2592.94|2594.54|2591.54|0
1756836000000|2025-09-02 18:00:00|2595.09|2592.09|2595.71|2592.71|2597.1|2594.1|2594.91|2591.91|0
1756836300000|2025-09-02 18:05:00|2595.75|2592.75|2591.93|2588.93|2595.95|2592.95|2591.84|2588.84|0
1756836600000|2025-09-02 18:10:00|2591.92|2588.92|2592.44|2589.44|2593.44|2590.44|2591.71|2588.71|0
1756836900000|2025-09-02 18:15:00|2592.4|2589.4|2590.55|2587.55|2592.56|2589.56|2590.5|2587.5|0
1756837200000|2025-09-02 18:20:00|2590.6|2587.6|2594.9|2591.9|2595.54|2592.54|2590.14|2587.14|0
1756837500000|2025-09-02 18:25:00|2594.91|2591.91|2592.8|2589.8|2595.19|2592.19|2592.48|2589.48|0
1756837800000|2025-09-02 18:30:00|2592.95|2589.95|2594.34|2591.34|2594.67|2591.67|2592.86|2589.86|0
1756838100000|2025-09-02 18:35:00|2594.27|2591.27|2594.65|2591.65|2594.85|2591.85|2593.25|2590.25|0
1756838400000|2025-09-02 18:40:00|2594.59|2591.59|2594.55|2591.55|2594.59|2591.59|2593.38|2590.38|0
1756838700000|2025-09-02 18:45:00|2594.53|2591.53|2598.38|2595.38|2599.09|2596.09|2594.47|2591.47|0
1756839000000|2025-09-02 18:50:00|2598.45|2595.45|2602.34|2599.34|2603.11|2600.11|2598.31|2595.31|0
1756839300000|2025-09-02 18:55:00|2602.36|2599.36|2600.81|2597.81|2602.51|2599.51|2600.19|2597.19|0
1756839600000|2025-09-02 19:00:00|2600.89|2597.89|2602.56|2599.56|2602.85|2599.85|2600.71|2597.71|0
1756839900000|2025-09-02 19:05:00|2602.55|2599.55|2603.4|2600.4|2603.75|2600.75|2601.54|2598.54|0
1756840200000|2025-09-02 19:10:00|2603.37|2600.37|2605.44|2602.44|2605.51|2602.51|2602.39|2599.39|0
1756840500000|2025-09-02 19:15:00|2605.46|2602.46|2606.13|2603.13|2606.88|2603.88|2604.61|2601.61|0
1756840800000|2025-09-02 19:20:00|2606.17|2603.17|2605.22|2602.22|2606.91|2603.91|2604.98|2601.98|0
1756841100000|2025-09-02 19:25:00|2605.26|2602.26|2605.09|2602.09|2606.05|2603.05|2604.98|2601.98|0
1756841400000|2025-09-02 19:30:00|2605.22|2602.22|2606.51|2603.51|2607.41|2604.41|2605.06|2602.06|0
1756841700000|2025-09-02 19:35:00|2606.52|2603.52|2608.04|2605.04|2608.04|2605.04|2606.12|2603.12|0
1756842000000|2025-09-02 19:40:00|2608.06|2605.06|2608.2|2605.2|2609.71|2606.71|2607.82|2604.82|0
1756842300000|2025-09-02 19:45:00|2608.17|2605.17|2608.01|2605.01|2609.11|2606.11|2606.68|2603.68|0
1756842600000|2025-09-02 19:50:00|2607.97|2604.97|2613.42|2610.42|2613.88|2610.88|2607.97|2604.97|0
1756842900000|2025-09-02 19:55:00|2613.46|2610.46|2613.08|2610.08|2614.94|2611.94|2611.97|2608.97|0
1756906200000|2025-09-03 13:30:00|2608.32|2605.32|2608.57|2605.57|2612.21|2609.21|2608.05|2605.05|0
1756906500000|2025-09-03 13:35:00|2609.37|2606.37|2606.32|2603.32|2612.62|2609.62|2602.44|2599.44|0
1756906800000|2025-09-03 13:40:00|2606.54|2603.54|2606.31|2603.31|2608.84|2605.84|2600.61|2597.61|0
1756907100000|2025-09-03 13:45:00|2606.4|2603.4|2612.32|2609.32|2612.61|2609.61|2606.4|2603.4|0
1756907400000|2025-09-03 13:50:00|2612.31|2609.31|2612.88|2609.88|2616.02|2613.02|2611.65|2608.65|0
1756907700000|2025-09-03 13:55:00|2612.7|2609.7|2608.77|2605.77|2612.83|2609.83|2607.35|2604.35|0
1756908000000|2025-09-03 14:00:00|2608.79|2605.79|2615.96|2612.96|2615.96|2612.96|2608.63|2605.63|0
1756908300000|2025-09-03 14:05:00|2615.83|2612.83|2615.33|2612.33|2617.74|2614.74|2613.4|2610.4|0
1756908600000|2025-09-03 14:10:00|2615.32|2612.32|2607.45|2604.45|2618.19|2615.19|2606.07|2603.07|0
1756908900000|2025-09-03 14:15:00|2607.37|2604.37|2615.9|2612.9|2616.55|2613.55|2607.34|2604.34|0
1756909200000|2025-09-03 14:20:00|2616.11|2613.11|2619.2|2616.2|2619.86|2616.86|2615.5|2612.5|0
1756909500000|2025-09-03 14:25:00|2619.17|2616.17|2617.94|2614.94|2622.44|2619.44|2617.94|2614.94|0
1756909800000|2025-09-03 14:30:00|2618.05|2615.05|2623.47|2620.47|2623.56|2620.56|2617.65|2614.65|0
1756910100000|2025-09-03 14:35:00|2623.84|2620.84|2622.63|2619.63|2624.8|2621.8|2621.39|2618.39|0
1756910400000|2025-09-03 14:40:00|2622.56|2619.56|2628.33|2625.33|2628.58|2625.58|2622.56|2619.56|0
1756910700000|2025-09-03 14:45:00|2628.15|2625.15|2628.06|2625.06|2628.5|2625.5|2625.61|2622.61|0
1756911000000|2025-09-03 14:50:00|2628.2|2625.2|2627.27|2624.27|2630.48|2627.48|2625.47|2622.47|0
1756911300000|2025-09-03 14:55:00|2627.32|2624.32|2626.07|2623.07|2627.95|2624.95|2625.49|2622.49|0
1756911600000|2025-09-03 15:00:00|2626.15|2623.15|2625.72|2622.72|2626.3|2623.3|2624.29|2621.29|0
1756911900000|2025-09-03 15:05:00|2625.75|2622.75|2624.89|2621.89|2625.93|2622.93|2623.35|2620.35|0
1756912200000|2025-09-03 15:10:00|2624.91|2621.91|2623.81|2620.81|2625.26|2622.26|2623.64|2620.64|0
1756912500000|2025-09-03 15:15:00|2623.38|2620.38|2620.63|2617.63|2623.85|2620.85|2620.4|2617.4|0
1756912800000|2025-09-03 15:20:00|2620.61|2617.61|2618.66|2615.66|2621.17|2618.17|2617.18|2614.18|0
1756913100000|2025-09-03 15:25:00|2618.71|2615.71|2612.01|2609.01|2618.77|2615.77|2611.88|2608.88|0
1756913400000|2025-09-03 15:30:00|2611.82|2608.82|2611.06|2608.06|2612.58|2609.58|2610.04|2607.04|0
1756913700000|2025-09-03 15:35:00|2611.05|2608.05|2616.34|2613.34|2616.34|2613.34|2611.05|2608.05|0
1756914000000|2025-09-03 15:40:00|2616.32|2613.32|2617|2614|2617.51|2614.51|2614.83|2611.83|0
1756914300000|2025-09-03 15:45:00|2616.8|2613.8|2616.28|2613.28|2616.8|2613.8|2614.91|2611.91|0
1756914600000|2025-09-03 15:50:00|2616.56|2613.56|2619.26|2616.26|2619.27|2616.27|2616.34|2613.34|0
1756914900000|2025-09-03 15:55:00|2619.3|2616.3|2616.8|2613.8|2619.43|2616.43|2616.09|2613.09|0
1756915200000|2025-09-03 16:00:00|2616.7|2613.7|2615.61|2612.61|2617.48|2614.48|2615.39|2612.39|0
1756915500000|2025-09-03 16:05:00|2615.57|2612.57|2618.63|2615.63|2619.08|2616.08|2614.93|2611.93|0
1756915800000|2025-09-03 16:10:00|2618.79|2615.79|2617.81|2614.81|2619.15|2616.15|2617.18|2614.18|0
1756916100000|2025-09-03 16:15:00|2617.78|2614.78|2620.6|2617.6|2620.71|2617.71|2617.68|2614.68|0
1756916400000|2025-09-03 16:20:00|2620.47|2617.47|2621.52|2618.52|2623.66|2620.66|2620.31|2617.31|0
1756916700000|2025-09-03 16:25:00|2621.49|2618.49|2618.66|2615.66|2621.51|2618.51|2618.39|2615.39|0
1756917000000|2025-09-03 16:30:00|2618.8|2615.8|2617.47|2614.47|2618.88|2615.88|2617.09|2614.09|0
1756917300000|2025-09-03 16:35:00|2617.5|2614.5|2614.68|2611.68|2617.89|2614.89|2614.68|2611.68|0
1756917600000|2025-09-03 16:40:00|2614.67|2611.67|2611.93|2608.93|2614.68|2611.68|2610.02|2607.02|0
1756917900000|2025-09-03 16:45:00|2611.72|2608.72|2609.12|2606.12|2612.18|2609.18|2609.12|2606.12|0
1756918200000|2025-09-03 16:50:00|2609.11|2606.11|2607.46|2604.46|2610.5|2607.5|2607|2604|0
1756918500000|2025-09-03 16:55:00|2607.52|2604.52|2611.52|2608.52|2611.7|2608.7|2607.52|2604.52|0
1756918800000|2025-09-03 17:00:00|2611.5|2608.5|2613.62|2610.62|2613.87|2610.87|2611.08|2608.08|0
1756919100000|2025-09-03 17:05:00|2613.64|2610.64|2612.72|2609.72|2614.23|2611.23|2612.21|2609.21|0
1756919400000|2025-09-03 17:10:00|2612.7|2609.7|2615.65|2612.65|2616.22|2613.22|2612.7|2609.7|0
1756919700000|2025-09-03 17:15:00|2615.62|2612.62|2614.32|2611.32|2615.85|2612.85|2614.05|2611.05|0
1756920000000|2025-09-03 17:20:00|2614.45|2611.45|2612.35|2609.35|2615.31|2612.31|2612.35|2609.35|0
1756920300000|2025-09-03 17:25:00|2612.29|2609.29|2609.91|2606.91|2612.29|2609.29|2609.05|2606.05|0
1756920600000|2025-09-03 17:30:00|2609.84|2606.84|2608|2605|2610.43|2607.43|2607.97|2604.97|0
1756920900000|2025-09-03 17:35:00|2607.91|2604.91|2607.71|2604.71|2608.37|2605.37|2607.41|2604.41|0
1756921200000|2025-09-03 17:40:00|2607.68|2604.68|2603.98|2600.98|2608.07|2605.07|2603.95|2600.95|0
1756921500000|2025-09-03 17:45:00|2603.44|2600.44|2602.22|2599.22|2603.59|2600.59|2599.71|2596.71|0
1756921800000|2025-09-03 17:50:00|2602.19|2599.19|2603.8|2600.8|2604.68|2601.68|2601.78|2598.78|0
1756922100000|2025-09-03 17:55:00|2603.79|2600.79|2600.12|2597.12|2603.81|2600.81|2599.99|2596.99|0
1756922400000|2025-09-03 18:00:00|2600.14|2597.14|2596.64|2593.64|2600.14|2597.14|2596.09|2593.09|0
1756922700000|2025-09-03 18:05:00|2596.6|2593.6|2597.51|2594.51|2597.85|2594.85|2594.97|2591.97|0
1756923000000|2025-09-03 18:10:00|2597.54|2594.54|2598.97|2595.97|2599.16|2596.16|2597.26|2594.26|0
1756923300000|2025-09-03 18:15:00|2598.82|2595.82|2596.23|2593.23|2598.82|2595.82|2595.92|2592.92|0
1756923600000|2025-09-03 18:20:00|2596.21|2593.21|2593.8|2590.8|2596.61|2593.61|2593.5|2590.5|0
1756923900000|2025-09-03 18:25:00|2594.05|2591.05|2595.25|2592.25|2596.3|2593.3|2593.85|2590.85|0
1756924200000|2025-09-03 18:30:00|2595.26|2592.26|2592.91|2589.91|2595.3|2592.3|2591.35|2588.35|0
1756924500000|2025-09-03 18:35:00|2592.94|2589.94|2590.2|2587.2|2592.94|2589.94|2589.76|2586.76|0
1756924800000|2025-09-03 18:40:00|2590.17|2587.17|2596.05|2593.05|2596.06|2593.06|2590.17|2587.17|0
1756925100000|2025-09-03 18:45:00|2596.11|2593.11|2596.5|2593.5|2597.84|2594.84|2596.06|2593.06|0
1756925400000|2025-09-03 18:50:00|2596.49|2593.49|2597.67|2594.67|2597.67|2594.67|2595.66|2592.66|0
1756925700000|2025-09-03 18:55:00|2597.64|2594.64|2598.68|2595.68|2599.44|2596.44|2597.45|2594.45|0
1756926000000|2025-09-03 19:00:00|2598.69|2595.69|2598.79|2595.79|2599.19|2596.19|2597.54|2594.54|0
1756926300000|2025-09-03 19:05:00|2598.71|2595.71|2600.05|2597.05|2601.74|2598.74|2598.71|2595.71|0
1756926600000|2025-09-03 19:10:00|2600.04|2597.04|2596.38|2593.38|2600.04|2597.04|2596.38|2593.38|0
1756926900000|2025-09-03 19:15:00|2596.39|2593.39|2598.2|2595.2|2598.26|2595.26|2596.29|2593.29|0
1756927200000|2025-09-03 19:20:00|2598.21|2595.21|2599.32|2596.32|2599.37|2596.37|2597.12|2594.12|0
1756927500000|2025-09-03 19:25:00|2599.43|2596.43|2599.03|2596.03|2599.64|2596.64|2598.59|2595.59|0
1756927800000|2025-09-03 19:30:00|2599.1|2596.1|2601.91|2598.91|2602.01|2599.01|2599.01|2596.01|0
1756928100000|2025-09-03 19:35:00|2601.89|2598.89|2601.46|2598.46|2603.13|2600.13|2601.32|2598.32|0
1756928400000|2025-09-03 19:40:00|2601.47|2598.47|2601.64|2598.64|2601.88|2598.88|2600.42|2597.42|0
1756928700000|2025-09-03 19:45:00|2601.61|2598.61|2603.99|2600.99|2604.13|2601.13|2601.18|2598.18|0
1756929000000|2025-09-03 19:50:00|2603.94|2600.94|2609.46|2606.46|2610.24|2607.24|2603.94|2600.94|0
1756929300000|2025-09-03 19:55:00|2609.42|2606.42|2611.53|2608.53|2611.57|2608.57|2609.42|2606.42|0
1756992600000|2025-09-04 13:30:00|2605.06|2602.06|2607.32|2604.32|2607.58|2604.58|2604.79|2601.79|0
1756992900000|2025-09-04 13:35:00|2607.64|2604.64|2604.73|2601.73|2611.09|2608.09|2603.22|2600.22|0
1756993200000|2025-09-04 13:40:00|2605.11|2602.11|2605.46|2602.46|2607.92|2604.92|2600.84|2597.84|0
1756993500000|2025-09-04 13:45:00|2605.43|2602.43|2599.56|2596.56|2607.73|2604.73|2598.47|2595.47|0
1756993800000|2025-09-04 13:50:00|2599.54|2596.54|2600.28|2597.28|2604.31|2601.31|2598.6|2595.6|0
1756994100000|2025-09-04 13:55:00|2600.35|2597.35|2601.16|2598.16|2604.1|2601.1|2597.76|2594.76|0
1756994400000|2025-09-04 14:00:00|2601.12|2598.12|2591.07|2588.07|2602.91|2599.91|2590.97|2587.97|0
1756994700000|2025-09-04 14:05:00|2591.31|2588.31|2596.74|2593.74|2598.05|2595.05|2590.62|2587.62|0
1756995000000|2025-09-04 14:10:00|2596.66|2593.66|2602.61|2599.61|2603.63|2600.63|2596.4|2593.4|0
1756995300000|2025-09-04 14:15:00|2601.74|2598.74|2601.84|2598.84|2602.16|2599.16|2596.5|2593.5|0
1756995600000|2025-09-04 14:20:00|2601.86|2598.86|2609.48|2606.48|2609.48|2606.48|2601.84|2598.84|0
1756995900000|2025-09-04 14:25:00|2609.53|2606.53|2612.41|2609.41|2612.41|2609.41|2608|2605|0
1756996200000|2025-09-04 14:30:00|2612.48|2609.48|2615.43|2612.43|2616.87|2613.87|2612.48|2609.48|0
1756996500000|2025-09-04 14:35:00|2615.57|2612.57|2621.41|2618.41|2621.41|2618.41|2615.42|2612.42|0
1756996800000|2025-09-04 14:40:00|2621.61|2618.61|2619.47|2616.47|2621.92|2618.92|2618.23|2615.23|0
1756997100000|2025-09-04 14:45:00|2619.45|2616.45|2620.79|2617.79|2621.06|2618.06|2617.72|2614.72|0
1756997400000|2025-09-04 14:50:00|2621.05|2618.05|2622.73|2619.73|2623.08|2620.08|2619.27|2616.27|0
1756997700000|2025-09-04 14:55:00|2622.79|2619.79|2622.78|2619.78|2622.95|2619.95|2619.99|2616.99|0
1756998000000|2025-09-04 15:00:00|2622.86|2619.86|2626.37|2623.37|2626.59|2623.59|2622.84|2619.84|0
1756998300000|2025-09-04 15:05:00|2626.06|2623.06|2625.11|2622.11|2626.8|2623.8|2623.91|2620.91|0
1756998600000|2025-09-04 15:10:00|2625.1|2622.1|2620.42|2617.42|2625.21|2622.21|2619.09|2616.09|0
1756998900000|2025-09-04 15:15:00|2620.44|2617.44|2625.87|2622.87|2625.87|2622.87|2620.38|2617.38|0
1756999200000|2025-09-04 15:20:00|2625.9|2622.9|2625.41|2622.41|2627.12|2624.12|2624.65|2621.65|0
1756999500000|2025-09-04 15:25:00|2625.42|2622.42|2626.25|2623.25|2627.95|2624.95|2623.94|2620.94|0
1756999800000|2025-09-04 15:30:00|2626.23|2623.23|2624.55|2621.55|2626.23|2623.23|2623.36|2620.36|0
1757000100000|2025-09-04 15:35:00|2624.59|2621.59|2624.05|2621.05|2624.98|2621.98|2623.1|2620.1|0
1757000400000|2025-09-04 15:40:00|2624.04|2621.04|2626.18|2623.18|2627.43|2624.43|2623.32|2620.32|0
1757000700000|2025-09-04 15:45:00|2626.16|2623.16|2625.91|2622.91|2626.55|2623.55|2624.2|2621.2|0
1757001000000|2025-09-04 15:50:00|2625.78|2622.78|2629.09|2626.09|2629.86|2626.86|2625.09|2622.09|0
1757001300000|2025-09-04 15:55:00|2629.12|2626.12|2626.05|2623.05|2629.54|2626.54|2625.77|2622.77|0
1757001600000|2025-09-04 16:00:00|2625.94|2622.94|2626.46|2623.46|2626.51|2623.51|2624.96|2621.96|0
1757001900000|2025-09-04 16:05:00|2626.47|2623.47|2628.35|2625.35|2628.36|2625.36|2625.41|2622.41|0
1757002200000|2025-09-04 16:10:00|2628.31|2625.31|2628.25|2625.25|2629.83|2626.83|2628.25|2625.25|0
1757002500000|2025-09-04 16:15:00|2628.26|2625.26|2627.31|2624.31|2628.84|2625.84|2625.9|2622.9|0
1757002800000|2025-09-04 16:20:00|2627.3|2624.3|2625.28|2622.28|2627.9|2624.9|2625|2622|0
1757003100000|2025-09-04 16:25:00|2625.27|2622.27|2622.11|2619.11|2625.5|2622.5|2621.18|2618.18|0
1757003400000|2025-09-04 16:30:00|2622.1|2619.1|2624.21|2621.21|2624.25|2621.25|2621.77|2618.77|0
1757003700000|2025-09-04 16:35:00|2624.18|2621.18|2626.02|2623.02|2626.98|2623.98|2624.12|2621.12|0
1757004000000|2025-09-04 16:40:00|2626|2623|2626.65|2623.65|2626.74|2623.74|2624.55|2621.55|0
1757004300000|2025-09-04 16:45:00|2626.61|2623.61|2629.71|2626.71|2629.81|2626.81|2626.61|2623.61|0
1757004600000|2025-09-04 16:50:00|2629.75|2626.75|2630.18|2627.18|2630.69|2627.69|2629.25|2626.25|0
1757004900000|2025-09-04 16:55:00|2630.14|2627.14|2627.11|2624.11|2630.14|2627.14|2627.11|2624.11|0
1757005200000|2025-09-04 17:00:00|2627.08|2624.08|2631.68|2628.68|2631.68|2628.68|2627.03|2624.03|0
1757005500000|2025-09-04 17:05:00|2631.67|2628.67|2632.93|2629.93|2634.11|2631.11|2631.67|2628.67|0
1757005800000|2025-09-04 17:10:00|2632.99|2629.99|2629.44|2626.44|2633.08|2630.08|2629.44|2626.44|0
1757006100000|2025-09-04 17:15:00|2629.31|2626.31|2631.86|2628.86|2631.93|2628.93|2629.31|2626.31|0
1757006400000|2025-09-04 17:20:00|2631.89|2628.89|2632.42|2629.42|2632.54|2629.54|2631.79|2628.79|0
1757006700000|2025-09-04 17:25:00|2632.44|2629.44|2632.21|2629.21|2633.27|2630.27|2632.02|2629.02|0
1757007000000|2025-09-04 17:30:00|2632.25|2629.25|2631.66|2628.66|2633|2630|2631.66|2628.66|0
1757007300000|2025-09-04 17:35:00|2631.55|2628.55|2630.9|2627.9|2632.16|2629.16|2630.37|2627.37|0
1757007600000|2025-09-04 17:40:00|2630.83|2627.83|2632.3|2629.3|2632.88|2629.88|2630.71|2627.71|0
1757007900000|2025-09-04 17:45:00|2632.02|2629.02|2632.87|2629.87|2633.36|2630.36|2630.91|2627.91|0
1757008200000|2025-09-04 17:50:00|2632.86|2629.86|2634.85|2631.85|2635.09|2632.09|2632.27|2629.27|0
1757008500000|2025-09-04 17:55:00|2634.89|2631.89|2633.32|2630.32|2634.92|2631.92|2632.9|2629.9|0
1757008800000|2025-09-04 18:00:00|2633.34|2630.34|2635.24|2632.24|2635.24|2632.24|2633.32|2630.32|0
1757009100000|2025-09-04 18:05:00|2635.23|2632.23|2633.92|2630.92|2635.23|2632.23|2633.04|2630.04|0
1757009400000|2025-09-04 18:10:00|2633.93|2630.93|2634.35|2631.35|2634.4|2631.4|2633.78|2630.78|0
1757009700000|2025-09-04 18:15:00|2634.32|2631.32|2635.16|2632.16|2635.51|2632.51|2634.16|2631.16|0
1757010000000|2025-09-04 18:20:00|2635.1|2632.1|2636.5|2633.5|2636.5|2633.5|2635.04|2632.04|0
1757010300000|2025-09-04 18:25:00|2636.51|2633.51|2635.87|2632.87|2636.96|2633.96|2635.51|2632.51|0
1757010600000|2025-09-04 18:30:00|2635.85|2632.85|2640.26|2637.26|2640.26|2637.26|2635.83|2632.83|0
1757010900000|2025-09-04 18:35:00|2640.38|2637.38|2641.48|2638.48|2641.61|2638.61|2640.17|2637.17|0
1757011200000|2025-09-04 18:40:00|2641.49|2638.49|2639.03|2636.03|2641.49|2638.49|2639.03|2636.03|0
1757011500000|2025-09-04 18:45:00|2638.97|2635.97|2640.12|2637.12|2640.12|2637.12|2638.91|2635.91|0
1757011800000|2025-09-04 18:50:00|2640.2|2637.2|2639.33|2636.33|2640.6|2637.6|2639.28|2636.28|0
1757012100000|2025-09-04 18:55:00|2639.35|2636.35|2638.61|2635.61|2639.43|2636.43|2638.45|2635.45|0
1757012400000|2025-09-04 19:00:00|2638.6|2635.6|2638.58|2635.58|2639.71|2636.71|2637.94|2634.94|0
1757012700000|2025-09-04 19:05:00|2638.59|2635.59|2636.59|2633.59|2638.59|2635.59|2636.06|2633.06|0
1757013000000|2025-09-04 19:10:00|2636.62|2633.62|2639.87|2636.87|2639.87|2636.87|2635.89|2632.89|0
1757013300000|2025-09-04 19:15:00|2639.89|2636.89|2640.92|2637.92|2640.93|2637.93|2639.04|2636.04|0
1757013600000|2025-09-04 19:20:00|2640.93|2637.93|2640.16|2637.16|2641.45|2638.45|2640.11|2637.11|0
1757013900000|2025-09-04 19:25:00|2640.1|2637.1|2637.75|2634.75|2640.25|2637.25|2637.62|2634.62|0
1757014200000|2025-09-04 19:30:00|2637.77|2634.77|2638|2635|2638.17|2635.17|2637.27|2634.27|0
1757014500000|2025-09-04 19:35:00|2638.12|2635.12|2637.48|2634.48|2638.41|2635.41|2636.24|2633.24|0
1757014800000|2025-09-04 19:40:00|2637.47|2634.47|2638.52|2635.52|2638.97|2635.97|2637.47|2634.47|0
1757015100000|2025-09-04 19:45:00|2638.5|2635.5|2636.26|2633.26|2638.54|2635.54|2635.93|2632.93|0
1757015400000|2025-09-04 19:50:00|2636.23|2633.23|2639.19|2636.19|2639.36|2636.36|2635.68|2632.68|0
1757015700000|2025-09-04 19:55:00|2639.22|2636.22|2644.57|2641.57|2645.36|2642.36|2639.22|2636.22|0
1757079000000|2025-09-05 13:30:00|2643.07|2643.07|2666.35|2663.35|2668.13|2665.13|2643.07|2643.07|0
1757079300000|2025-09-05 13:35:00|2666.28|2663.28|2661.31|2658.31|2669.49|2666.49|2659.41|2656.41|0
1757079600000|2025-09-05 13:40:00|2661.38|2658.38|2674.7|2671.7|2674.7|2671.7|2660.7|2657.7|0
1757079900000|2025-09-05 13:45:00|2674.76|2671.76|2666.13|2663.13|2674.97|2671.97|2660.38|2657.38|0
1757080200000|2025-09-05 13:50:00|2665.81|2662.81|2660.95|2657.95|2665.97|2662.97|2655.53|2652.53|0
1757080500000|2025-09-05 13:55:00|2661.11|2658.11|2658.91|2655.91|2662.46|2659.46|2656.73|2653.73|0
1757080800000|2025-09-05 14:00:00|2659.17|2656.17|2652.91|2649.91|2659.17|2656.17|2648.43|2645.43|0
1757081100000|2025-09-05 14:05:00|2653.11|2650.11|2645.78|2642.78|2654.38|2651.38|2642.29|2639.29|0
1757081400000|2025-09-05 14:10:00|2645.87|2642.87|2638.86|2635.86|2647.2|2644.2|2638.86|2635.86|0
1757081700000|2025-09-05 14:15:00|2638.72|2635.72|2630.11|2627.11|2640.6|2637.6|2630.11|2627.11|0
1757082000000|2025-09-05 14:20:00|2629.98|2626.98|2620.23|2617.23|2637.8|2634.8|2620.2|2617.2|0
1757082300000|2025-09-05 14:25:00|2620.59|2617.59|2620.31|2617.31|2624.19|2621.19|2617.59|2614.59|0
1757082600000|2025-09-05 14:30:00|2620.37|2617.37|2619.91|2616.91|2622.26|2619.26|2618.01|2615.01|0
1757082900000|2025-09-05 14:35:00|2619.86|2616.86|2622.06|2619.06|2626.36|2623.36|2619.73|2616.73|0
1757083200000|2025-09-05 14:40:00|2622.04|2619.04|2618.75|2615.75|2624.23|2621.23|2616.7|2613.7|0
1757083500000|2025-09-05 14:45:00|2618.81|2615.81|2615.56|2612.56|2619|2616|2611.62|2608.62|0
1757083800000|2025-09-05 14:50:00|2615.55|2612.55|2627.15|2624.15|2627.15|2624.15|2614|2611|0
1757084100000|2025-09-05 14:55:00|2627.21|2624.21|2613.26|2610.26|2628.3|2625.3|2613.22|2610.22|0
1757084400000|2025-09-05 15:00:00|2613.39|2610.39|2606.46|2603.46|2614.22|2611.22|2605.74|2602.74|0
1757084700000|2025-09-05 15:05:00|2606.37|2603.37|2612.04|2609.04|2613.95|2610.95|2605.84|2602.84|0
1757085000000|2025-09-05 15:10:00|2612.12|2609.12|2617.28|2614.28|2617.76|2614.76|2608.83|2605.83|0
1757085300000|2025-09-05 15:15:00|2617.26|2614.26|2620.92|2617.92|2622.49|2619.49|2617.26|2614.26|0
1757085600000|2025-09-05 15:20:00|2620.91|2617.91|2623.49|2620.49|2624.44|2621.44|2620.44|2617.44|0
1757085900000|2025-09-05 15:25:00|2623.76|2620.76|2626.5|2623.5|2626.62|2623.62|2621.46|2618.46|0
1757086200000|2025-09-05 15:30:00|2626.46|2623.46|2628.81|2625.81|2630.26|2627.26|2625.92|2622.92|0
1757086500000|2025-09-05 15:35:00|2628.8|2625.8|2634.52|2631.52|2635.06|2632.06|2628.8|2625.8|0
1757086800000|2025-09-05 15:40:00|2634.56|2631.56|2640.13|2637.13|2640.37|2637.37|2634.56|2631.56|0
1757087100000|2025-09-05 15:45:00|2640.09|2637.09|2638.67|2635.67|2640.15|2637.15|2634.94|2631.94|0
1757087400000|2025-09-05 15:50:00|2638.68|2635.68|2635.98|2632.98|2639.22|2636.22|2635.11|2632.11|0
1757087700000|2025-09-05 15:55:00|2635.97|2632.97|2635.78|2632.78|2637.88|2634.88|2633.81|2630.81|0
1757088000000|2025-09-05 16:00:00|2635.74|2632.74|2634.86|2631.86|2637.38|2634.38|2634.18|2631.18|0
1757088300000|2025-09-05 16:05:00|2634.92|2631.92|2638.57|2635.57|2638.57|2635.57|2633.82|2630.82|0
1757088600000|2025-09-05 16:10:00|2638.46|2635.46|2643.48|2640.48|2643.48|2640.48|2638.45|2635.45|0
1757088900000|2025-09-05 16:15:00|2643.51|2640.51|2643.35|2640.35|2644.96|2641.96|2642.66|2639.66|0
1757089200000|2025-09-05 16:20:00|2643.29|2640.29|2643.01|2640.01|2643.46|2640.46|2639.46|2636.46|0
1757089500000|2025-09-05 16:25:00|2643|2640|2640.31|2637.31|2643.08|2640.08|2640.13|2637.13|0
1757089800000|2025-09-05 16:30:00|2640.29|2637.29|2638.89|2635.89|2641.6|2638.6|2638.89|2635.89|0
1757090100000|2025-09-05 16:35:00|2638.83|2635.83|2638.79|2635.79|2639.18|2636.18|2637.05|2634.05|0
1757090400000|2025-09-05 16:40:00|2638.81|2635.81|2642.23|2639.23|2642.71|2639.71|2638.69|2635.69|0
1757090700000|2025-09-05 16:45:00|2642.26|2639.26|2639.13|2636.13|2644.33|2641.33|2639.13|2636.13|0
1757091000000|2025-09-05 16:50:00|2639.09|2636.09|2638.86|2635.86|2639.41|2636.41|2637.99|2634.99|0
1757091300000|2025-09-05 16:55:00|2638.83|2635.83|2644.32|2641.32|2644.47|2641.47|2638.39|2635.39|0
1757091600000|2025-09-05 17:00:00|2644.36|2641.36|2640.06|2637.06|2644.83|2641.83|2640.06|2637.06|0
1757091900000|2025-09-05 17:05:00|2640.01|2637.01|2642.25|2639.25|2642.44|2639.44|2638.68|2635.68|0
1757092200000|2025-09-05 17:10:00|2642.26|2639.26|2643.7|2640.7|2644.75|2641.75|2642.26|2639.26|0
1757092500000|2025-09-05 17:15:00|2643.69|2640.69|2644.05|2641.05|2645.24|2642.24|2643.49|2640.49|0
1757092800000|2025-09-05 17:20:00|2644.01|2641.01|2644.78|2641.78|2644.92|2641.92|2643.43|2640.43|0
1757093100000|2025-09-05 17:25:00|2644.77|2641.77|2642.12|2639.12|2645.15|2642.15|2641.96|2638.96|0
1757093400000|2025-09-05 17:30:00|2642.09|2639.09|2642.17|2639.17|2642.23|2639.23|2640.79|2637.79|0
1757093700000|2025-09-05 17:35:00|2642.09|2639.09|2640.38|2637.38|2642.11|2639.11|2639.08|2636.08|0
1757094000000|2025-09-05 17:40:00|2640.35|2637.35|2638.25|2635.25|2640.78|2637.78|2636.09|2633.09|0
1757094300000|2025-09-05 17:45:00|2638.2|2635.2|2637.68|2634.68|2638.81|2635.81|2636.97|2633.97|0
1757094600000|2025-09-05 17:50:00|2637.69|2634.69|2638.93|2635.93|2639.3|2636.3|2637.38|2634.38|0
1757094900000|2025-09-05 17:55:00|2638.86|2635.86|2640.74|2637.74|2640.95|2637.95|2638.03|2635.03|0
1757095200000|2025-09-05 18:00:00|2640.75|2637.75|2642.66|2639.66|2642.87|2639.87|2640.75|2637.75|0
1757095500000|2025-09-05 18:05:00|2642.65|2639.65|2645.49|2642.49|2646.17|2643.17|2642.4|2639.4|0
1757095800000|2025-09-05 18:10:00|2645.46|2642.46|2647.22|2644.22|2647.36|2644.36|2645.19|2642.19|0
1757096100000|2025-09-05 18:15:00|2647.21|2644.21|2650.97|2647.97|2651.09|2648.09|2647.21|2644.21|0
1757096400000|2025-09-05 18:20:00|2651|2648|2650.73|2647.73|2652.09|2649.09|2650.64|2647.64|0
1757096700000|2025-09-05 18:25:00|2650.71|2647.71|2651.28|2648.28|2651.89|2648.89|2650|2647|0
1757097000000|2025-09-05 18:30:00|2651.27|2648.27|2653|2650|2653.75|2650.75|2651.13|2648.13|0
1757097300000|2025-09-05 18:35:00|2652.98|2649.98|2652.21|2649.21|2653.91|2650.91|2651.73|2648.73|0
1757097600000|2025-09-05 18:40:00|2652.31|2649.31|2652.82|2649.82|2652.82|2649.82|2651.69|2648.69|0
1757097900000|2025-09-05 18:45:00|2652.81|2649.81|2652.47|2649.47|2653.77|2650.77|2652.46|2649.46|0
1757098200000|2025-09-05 18:50:00|2652.48|2649.48|2651.55|2648.55|2652.93|2649.93|2651.22|2648.22|0
1757098500000|2025-09-05 18:55:00|2651.66|2648.66|2654.97|2651.97|2655.01|2652.01|2650.76|2647.76|0
1757098800000|2025-09-05 19:00:00|2655.04|2652.04|2656.79|2653.79|2656.9|2653.9|2653.79|2650.79|0
1757099100000|2025-09-05 19:05:00|2656.77|2653.77|2660.94|2657.94|2661.28|2658.28|2656.77|2653.77|0
1757099400000|2025-09-05 19:10:00|2660.9|2657.9|2661.97|2658.97|2662.32|2659.32|2660.5|2657.5|0
1757099700000|2025-09-05 19:15:00|2661.96|2658.96|2663.22|2660.22|2664.14|2661.14|2661.59|2658.59|0
1757100000000|2025-09-05 19:20:00|2663.07|2660.07|2662.33|2659.33|2663.07|2660.07|2661.18|2658.18|0
1757100300000|2025-09-05 19:25:00|2662.38|2659.38|2663.66|2660.66|2664.59|2661.59|2662.38|2659.38|0
1757100600000|2025-09-05 19:30:00|2663.64|2660.64|2662.36|2659.36|2664.01|2661.01|2661.85|2658.85|0
1757100900000|2025-09-05 19:35:00|2662.38|2659.38|2660.57|2657.57|2664.12|2661.12|2660.54|2657.54|0
1757101200000|2025-09-05 19:40:00|2660.61|2657.61|2659.26|2656.26|2661.39|2658.39|2659.02|2656.02|0
1757101500000|2025-09-05 19:45:00|2659.17|2656.17|2657.26|2654.26|2659.26|2656.26|2656.93|2653.93|0
1757101800000|2025-09-05 19:50:00|2657.32|2654.32|2657.05|2654.05|2657.69|2654.69|2655.27|2652.27|0
1757102100000|2025-09-05 19:55:00|2656.91|2653.91|2659.42|2656.42|2659.42|2656.42|2656.91|2653.91|0
1757338200000|2025-09-08 13:30:00|2683.54|2680.54|2689.02|2686.02|2689.35|2686.35|2683|2680|0
1757338500000|2025-09-08 13:35:00|2689.13|2686.13|2687.49|2684.49|2693.99|2690.99|2687.07|2684.07|0
1757338800000|2025-09-08 13:40:00|2687.4|2684.4|2692.31|2689.31|2695.51|2692.51|2687.35|2684.35|0
1757339100000|2025-09-08 13:45:00|2692.61|2689.61|2695.38|2692.38|2696.05|2693.05|2687.49|2684.49|0
1757339400000|2025-09-08 13:50:00|2695.4|2692.4|2695.67|2692.67|2696.86|2693.86|2692.36|2689.36|0
1757339700000|2025-09-08 13:55:00|2695.78|2692.78|2695.4|2692.4|2698.71|2695.71|2693.97|2690.97|0
1757340000000|2025-09-08 14:00:00|2695.52|2692.52|2697.34|2694.34|2697.35|2694.35|2692.78|2689.78|0
1757340300000|2025-09-08 14:05:00|2697.31|2694.31|2697.98|2694.98|2701.29|2698.29|2695.99|2692.99|0
1757340600000|2025-09-08 14:10:00|2697.57|2694.57|2694.45|2691.45|2698.21|2695.21|2694.03|2691.03|0
1757340900000|2025-09-08 14:15:00|2694.38|2691.38|2687.49|2684.49|2694.42|2691.42|2687.43|2684.43|0
1757341200000|2025-09-08 14:20:00|2687.79|2684.79|2689.59|2686.59|2690.34|2687.34|2686.66|2683.66|0
1757341500000|2025-09-08 14:25:00|2688.33|2685.33|2695.2|2692.2|2696.52|2693.52|2688.33|2685.33|0
1757341800000|2025-09-08 14:30:00|2695.33|2692.33|2694.87|2691.87|2698.07|2695.07|2694.64|2691.64|0
1757342100000|2025-09-08 14:35:00|2694.89|2691.89|2697.31|2694.31|2698.11|2695.11|2694.03|2691.03|0
1757342400000|2025-09-08 14:40:00|2697.3|2694.3|2699.99|2696.99|2699.99|2696.99|2696.91|2693.91|0
1757342700000|2025-09-08 14:45:00|2699.96|2696.96|2700.01|2697.01|2700.66|2697.66|2698.13|2695.13|0
1757343000000|2025-09-08 14:50:00|2699.98|2696.98|2699.97|2696.97|2700.59|2697.59|2697.75|2694.75|0
1757343300000|2025-09-08 14:55:00|2699.94|2696.94|2699.99|2696.99|2701.89|2698.89|2699.27|2696.27|0
1757343600000|2025-09-08 15:00:00|2700.29|2697.29|2699.71|2696.71|2701.66|2698.66|2698.89|2695.89|0
1757343900000|2025-09-08 15:05:00|2699.89|2696.89|2704.86|2701.86|2704.86|2701.86|2699.89|2696.89|0
1757344200000|2025-09-08 15:10:00|2704.84|2701.84|2707.31|2704.31|2708.25|2705.25|2704.64|2701.64|0
1757344500000|2025-09-08 15:15:00|2707.29|2704.29|2705.36|2702.36|2707.53|2704.53|2705.07|2702.07|0
1757344800000|2025-09-08 15:20:00|2705.37|2702.37|2704.33|2701.33|2706.02|2703.02|2704.27|2701.27|0
1757345100000|2025-09-08 15:25:00|2704.28|2701.28|2707.08|2704.08|2707.12|2704.12|2703.68|2700.68|0
1757345400000|2025-09-08 15:30:00|2707.07|2704.07|2708.03|2705.03|2709.05|2706.05|2706.57|2703.57|0
1757345700000|2025-09-08 15:35:00|2708.04|2705.04|2709.82|2706.82|2709.93|2706.93|2707.9|2704.9|0
1757346000000|2025-09-08 15:40:00|2709.81|2706.81|2706.36|2703.36|2709.81|2706.81|2706.07|2703.07|0
1757346300000|2025-09-08 15:45:00|2706.45|2703.45|2703.63|2700.63|2706.89|2703.89|2702.69|2699.69|0
1757346600000|2025-09-08 15:50:00|2703.72|2700.72|2707.56|2704.56|2707.62|2704.62|2703.19|2700.19|0
1757346900000|2025-09-08 15:55:00|2707.55|2704.55|2708.49|2705.49|2710.08|2707.08|2707.53|2704.53|0
1757347200000|2025-09-08 16:00:00|2708.44|2705.44|2707.56|2704.56|2709.08|2706.08|2706.63|2703.63|0
1757347500000|2025-09-08 16:05:00|2707.63|2704.63|2707.33|2704.33|2708.28|2705.28|2707.04|2704.04|0
1757347800000|2025-09-08 16:10:00|2707.19|2704.19|2707.72|2704.72|2708.29|2705.29|2706.7|2703.7|0
1757348100000|2025-09-08 16:15:00|2707.75|2704.75|2706.16|2703.16|2707.8|2704.8|2705.51|2702.51|0
1757348400000|2025-09-08 16:20:00|2706.18|2703.18|2705.99|2702.99|2706.7|2703.7|2705.63|2702.63|0
1757348700000|2025-09-08 16:25:00|2705.95|2702.95|2707.31|2704.31|2707.44|2704.44|2705.7|2702.7|0
1757349000000|2025-09-08 16:30:00|2707.2|2704.2|2706.47|2703.47|2708.01|2705.01|2704.82|2701.82|0
1757349300000|2025-09-08 16:35:00|2706.39|2703.39|2704.57|2701.57|2707.18|2704.18|2703.39|2700.39|0
1757349600000|2025-09-08 16:40:00|2704.49|2701.49|2704.49|2701.49|2705.5|2702.5|2703.42|2700.42|0
1757349900000|2025-09-08 16:45:00|2704.48|2701.48|2701.24|2698.24|2704.48|2701.48|2701.17|2698.17|0
1757350200000|2025-09-08 16:50:00|2701.19|2698.19|2703.63|2700.63|2703.86|2700.86|2701.19|2698.19|0
1757350500000|2025-09-08 16:55:00|2703.95|2700.95|2704|2701|2705.04|2702.04|2703.28|2700.28|0
1757350800000|2025-09-08 17:00:00|2703.97|2700.97|2703.43|2700.43|2705.33|2702.33|2703.43|2700.43|0
1757351100000|2025-09-08 17:05:00|2703.51|2700.51|2703.55|2700.55|2704.69|2701.69|2703.08|2700.08|0
1757351400000|2025-09-08 17:10:00|2703.75|2700.75|2705.22|2702.22|2705.7|2702.7|2703.17|2700.17|0
1757351700000|2025-09-08 17:15:00|2705.26|2702.26|2705.98|2702.98|2706.73|2703.73|2704.99|2701.99|0
1757352000000|2025-09-08 17:20:00|2706|2703|2708.02|2705.02|2708.02|2705.02|2705.74|2702.74|0
1757352300000|2025-09-08 17:25:00|2708.15|2705.15|2706.18|2703.18|2708.16|2705.16|2705.93|2702.93|0
1757352600000|2025-09-08 17:30:00|2706.17|2703.17|2706.5|2703.5|2707.06|2704.06|2705.94|2702.94|0
1757352900000|2025-09-08 17:35:00|2706.59|2703.59|2706.51|2703.51|2707.83|2704.83|2706.42|2703.42|0
1757353200000|2025-09-08 17:40:00|2706.64|2703.64|2707.17|2704.17|2707.17|2704.17|2705.42|2702.42|0
1757353500000|2025-09-08 17:45:00|2707.16|2704.16|2706.38|2703.38|2707.58|2704.58|2706.01|2703.01|0
1757353800000|2025-09-08 17:50:00|2706.34|2703.34|2705.38|2702.38|2706.71|2703.71|2703.77|2700.77|0
1757354100000|2025-09-08 17:55:00|2705.35|2702.35|2705.63|2702.63|2705.96|2702.96|2704.82|2701.82|0
1757354400000|2025-09-08 18:00:00|2705.68|2702.68|2705.64|2702.64|2706.93|2703.93|2705.52|2702.52|0
1757354700000|2025-09-08 18:05:00|2705.65|2702.65|2706.85|2703.85|2707.39|2704.39|2705|2702|0
1757355000000|2025-09-08 18:10:00|2706.84|2703.84|2710.37|2707.37|2710.91|2707.91|2706.84|2703.84|0
1757355300000|2025-09-08 18:15:00|2710.33|2707.33|2711.13|2708.13|2711.53|2708.53|2710.1|2707.1|0
1757355600000|2025-09-08 18:20:00|2711.22|2708.22|2712.82|2709.82|2712.88|2709.88|2710.35|2707.35|0
1757355900000|2025-09-08 18:25:00|2712.83|2709.83|2713.34|2710.34|2713.34|2710.34|2711.46|2708.46|0
1757356200000|2025-09-08 18:30:00|2713.41|2710.41|2713.58|2710.58|2713.9|2710.9|2712.14|2709.14|0
1757356500000|2025-09-08 18:35:00|2713.57|2710.57|2713.12|2710.12|2713.86|2710.86|2713.08|2710.08|0
1757356800000|2025-09-08 18:40:00|2713.11|2710.11|2714.68|2711.68|2714.69|2711.69|2713.11|2710.11|0
1757357100000|2025-09-08 18:45:00|2714.69|2711.69|2715.08|2712.08|2715.62|2712.62|2714.52|2711.52|0
1757357400000|2025-09-08 18:50:00|2715.1|2712.1|2714.11|2711.11|2715.29|2712.29|2714.1|2711.1|0
1757357700000|2025-09-08 18:55:00|2714.09|2711.09|2714.33|2711.33|2715.71|2712.71|2713.91|2710.91|0
1757358000000|2025-09-08 19:00:00|2714.35|2711.35|2715.02|2712.02|2715.71|2712.71|2714.34|2711.34|0
1757358300000|2025-09-08 19:05:00|2715.11|2712.11|2713.22|2710.22|2715.33|2712.33|2712.96|2709.96|0
1757358600000|2025-09-08 19:10:00|2713.09|2710.09|2710.41|2707.41|2713.18|2710.18|2710.39|2707.39|0
1757358900000|2025-09-08 19:15:00|2710.54|2707.54|2710.71|2707.71|2710.84|2707.84|2709.14|2706.14|0
1757359200000|2025-09-08 19:20:00|2710.61|2707.61|2710.02|2707.02|2711.3|2708.3|2708.51|2705.51|0
1757359500000|2025-09-08 19:25:00|2710.01|2707.01|2710.54|2707.54|2710.68|2707.68|2709.48|2706.48|0
1757359800000|2025-09-08 19:30:00|2710.52|2707.52|2710.31|2707.31|2711.97|2708.97|2710.31|2707.31|0
1757360100000|2025-09-08 19:35:00|2710.17|2707.17|2713.32|2710.32|2713.49|2710.49|2710.14|2707.14|0
1757360400000|2025-09-08 19:40:00|2713.31|2710.31|2713.86|2710.86|2715.21|2712.21|2713.2|2710.2|0
1757360700000|2025-09-08 19:45:00|2714.01|2711.01|2713.63|2710.63|2714.94|2711.94|2713.26|2710.26|0
1757361000000|2025-09-08 19:50:00|2713.61|2710.61|2712.03|2709.03|2713.61|2710.61|2709.19|2706.19|0
1757361300000|2025-09-08 19:55:00|2712.1|2709.1|2710.23|2707.23|2712.17|2709.17|2708.24|2705.24|0
1757424600000|2025-09-09 13:30:00|2725.25|2722.25|2729.85|2726.85|2729.85|2726.85|2724.43|2721.43|0
1757424900000|2025-09-09 13:35:00|2729.88|2726.88|2727.64|2724.64|2731.26|2728.26|2725.26|2722.26|0
1757425200000|2025-09-09 13:40:00|2727.74|2724.74|2726.46|2723.46|2728.03|2725.03|2721.29|2718.29|0
1757425500000|2025-09-09 13:45:00|2726.48|2723.48|2720.08|2717.08|2726.87|2723.87|2718.8|2715.8|0
1757425800000|2025-09-09 13:50:00|2720.47|2717.47|2716.41|2713.41|2720.5|2717.5|2716.41|2713.41|0
1757426100000|2025-09-09 13:55:00|2716.46|2713.46|2718.79|2715.79|2720.41|2717.41|2715.07|2712.07|0
1757426400000|2025-09-09 14:00:00|2718.75|2715.75|2713.13|2710.13|2721.58|2718.58|2711.63|2708.63|0
1757426700000|2025-09-09 14:05:00|2713.22|2710.22|2720.2|2717.2|2720.22|2717.22|2713.22|2710.22|0
1757427000000|2025-09-09 14:10:00|2720.09|2717.09|2721.3|2718.3|2722.88|2719.88|2719.98|2716.98|0
1757427300000|2025-09-09 14:15:00|2721.4|2718.4|2717.99|2714.99|2722.11|2719.11|2717.84|2714.84|0
1757427600000|2025-09-09 14:20:00|2717.93|2714.93|2718.54|2715.54|2719.54|2716.54|2717.57|2714.57|0
1757427900000|2025-09-09 14:25:00|2718.58|2715.58|2717.43|2714.43|2719.11|2716.11|2716.12|2713.12|0
1757428200000|2025-09-09 14:30:00|2717.44|2714.44|2710.4|2707.4|2717.45|2714.45|2710.4|2707.4|0
1757428500000|2025-09-09 14:35:00|2710.25|2707.25|2705.99|2702.99|2710.84|2707.84|2704.93|2701.93|0
1757428800000|2025-09-09 14:40:00|2705.94|2702.94|2706.1|2703.1|2708.13|2705.13|2704.84|2701.84|0
1757429100000|2025-09-09 14:45:00|2706.02|2703.02|2711.11|2708.11|2711.17|2708.17|2705.62|2702.62|0
1757429400000|2025-09-09 14:50:00|2711.13|2708.13|2715.13|2712.13|2715.44|2712.44|2709.07|2706.07|0
1757429700000|2025-09-09 14:55:00|2715.14|2712.14|2718.37|2715.37|2719.17|2716.17|2715.1|2712.1|0
1757430000000|2025-09-09 15:00:00|2718.29|2715.29|2716.64|2713.64|2720.11|2717.11|2715.87|2712.87|0
1757430300000|2025-09-09 15:05:00|2716.52|2713.52|2719.48|2716.48|2719.66|2716.66|2716.04|2713.04|0
1757430600000|2025-09-09 15:10:00|2719.49|2716.49|2721.4|2718.4|2721.8|2718.8|2718.8|2715.8|0
1757430900000|2025-09-09 15:15:00|2721.42|2718.42|2723.81|2720.81|2724.17|2721.17|2721.42|2718.42|0
1757431200000|2025-09-09 15:20:00|2723.68|2720.68|2721.48|2718.48|2724.54|2721.54|2721.35|2718.35|0
1757431500000|2025-09-09 15:25:00|2721.7|2718.7|2724.08|2721.08|2724.12|2721.12|2719.14|2716.14|0
1757431800000|2025-09-09 15:30:00|2724.11|2721.11|2724.85|2721.85|2725.54|2722.54|2724.04|2721.04|0
1757432100000|2025-09-09 15:35:00|2724.79|2721.79|2724.91|2721.91|2725.12|2722.12|2723.64|2720.64|0
1757432400000|2025-09-09 15:40:00|2724.85|2721.85|2724.21|2721.21|2725.25|2722.25|2722.89|2719.89|0
1757432700000|2025-09-09 15:45:00|2724.27|2721.27|2723.21|2720.21|2726.32|2723.32|2723.21|2720.21|0
1757433000000|2025-09-09 15:50:00|2723.22|2720.22|2731.45|2728.45|2731.48|2728.48|2723.22|2720.22|0
1757433300000|2025-09-09 15:55:00|2731.47|2728.47|2731.92|2728.92|2735|2732|2730.92|2727.92|0
1757433600000|2025-09-09 16:00:00|2731.73|2728.73|2734.4|2731.4|2735.28|2732.28|2731.38|2728.38|0
1757433900000|2025-09-09 16:05:00|2734.31|2731.31|2735.66|2732.66|2736.06|2733.06|2733.48|2730.48|0
1757434200000|2025-09-09 16:10:00|2735.62|2732.62|2737.59|2734.59|2737.82|2734.82|2735.48|2732.48|0
1757434500000|2025-09-09 16:15:00|2737.58|2734.58|2736.74|2733.74|2738.87|2735.87|2736.26|2733.26|0
1757434800000|2025-09-09 16:20:00|2736.86|2733.86|2737.96|2734.96|2737.96|2734.96|2734.91|2731.91|0
1757435100000|2025-09-09 16:25:00|2737.8|2734.8|2740.13|2737.13|2740.32|2737.32|2737.56|2734.56|0
1757435400000|2025-09-09 16:30:00|2740.18|2737.18|2739.08|2736.08|2740.63|2737.63|2738.27|2735.27|0
1757435700000|2025-09-09 16:35:00|2739.1|2736.1|2739.19|2736.19|2739.65|2736.65|2738.57|2735.57|0
1757436000000|2025-09-09 16:40:00|2739.15|2736.15|2737.98|2734.98|2739.52|2736.52|2737.67|2734.67|0
1757436300000|2025-09-09 16:45:00|2738.04|2735.04|2738.68|2735.68|2739.56|2736.56|2737.23|2734.23|0
1757436600000|2025-09-09 16:50:00|2738.74|2735.74|2735.67|2732.67|2738.74|2735.74|2735.28|2732.28|0
1757436900000|2025-09-09 16:55:00|2735.59|2732.59|2736.34|2733.34|2737.09|2734.09|2735.38|2732.38|0
1757437200000|2025-09-09 17:00:00|2736.32|2733.32|2736.22|2733.22|2737.25|2734.25|2736|2733|0
1757437500000|2025-09-09 17:05:00|2736.2|2733.2|2737.19|2734.19|2737.39|2734.39|2736.09|2733.09|0
1757437800000|2025-09-09 17:10:00|2737.36|2734.36|2735.45|2732.45|2738.39|2735.39|2735.43|2732.43|0
1757438100000|2025-09-09 17:15:00|2735.56|2732.56|2736.06|2733.06|2736.87|2733.87|2735.56|2732.56|0
1757438400000|2025-09-09 17:20:00|2736.03|2733.03|2736.95|2733.95|2737.25|2734.25|2736.02|2733.02|0
1757438700000|2025-09-09 17:25:00|2736.71|2733.71|2736.08|2733.08|2737.17|2734.17|2736.08|2733.08|0
1757439000000|2025-09-09 17:30:00|2736.07|2733.07|2736.19|2733.19|2736.87|2733.87|2735.84|2732.84|0
1757439300000|2025-09-09 17:35:00|2736.02|2733.02|2737.57|2734.57|2737.59|2734.59|2734.37|2731.37|0
1757439600000|2025-09-09 17:40:00|2737.48|2734.48|2736.21|2733.21|2737.48|2734.48|2736.19|2733.19|0
1757439900000|2025-09-09 17:45:00|2736.15|2733.15|2735.46|2732.46|2736.98|2733.98|2734.79|2731.79|0
1757440200000|2025-09-09 17:50:00|2735.54|2732.54|2735.72|2732.72|2735.82|2732.82|2734.99|2731.99|0
1757440500000|2025-09-09 17:55:00|2735.78|2732.78|2734.93|2731.93|2736.15|2733.15|2734.91|2731.91|0
1757440800000|2025-09-09 18:00:00|2734.96|2731.96|2734.21|2731.21|2735.09|2732.09|2733.19|2730.19|0
1757441100000|2025-09-09 18:05:00|2734.27|2731.27|2734.51|2731.51|2734.86|2731.86|2733.7|2730.7|0
1757441400000|2025-09-09 18:10:00|2734.61|2731.61|2735.24|2732.24|2735.24|2732.24|2733.26|2730.26|0
1757441700000|2025-09-09 18:15:00|2735.25|2732.25|2736.42|2733.42|2736.6|2733.6|2735.25|2732.25|0
1757442000000|2025-09-09 18:20:00|2736.41|2733.41|2735.75|2732.75|2736.67|2733.67|2735.32|2732.32|0
1757442300000|2025-09-09 18:25:00|2735.79|2732.79|2736.5|2733.5|2736.74|2733.74|2734.88|2731.88|0
1757442600000|2025-09-09 18:30:00|2736.52|2733.52|2736.25|2733.25|2736.87|2733.87|2735.4|2732.4|0
1757442900000|2025-09-09 18:35:00|2736.27|2733.27|2736.18|2733.18|2736.65|2733.65|2736|2733|0
1757443200000|2025-09-09 18:40:00|2736.14|2733.14|2737.02|2734.02|2737.6|2734.6|2735.84|2732.84|0
1757443500000|2025-09-09 18:45:00|2737.05|2734.05|2740.34|2737.34|2740.43|2737.43|2737|2734|0
1757443800000|2025-09-09 18:50:00|2740.35|2737.35|2741.9|2738.9|2742.22|2739.22|2739.93|2736.93|0
1757444100000|2025-09-09 18:55:00|2741.86|2738.86|2741.22|2738.22|2741.96|2738.96|2740.71|2737.71|0
1757444400000|2025-09-09 19:00:00|2741.21|2738.21|2741.72|2738.72|2742.11|2739.11|2740.92|2737.92|0
1757444700000|2025-09-09 19:05:00|2741.7|2738.7|2739.54|2736.54|2741.7|2738.7|2739.27|2736.27|0
1757445000000|2025-09-09 19:10:00|2739.57|2736.57|2739.14|2736.14|2739.81|2736.81|2738.62|2735.62|0
1757445300000|2025-09-09 19:15:00|2739.11|2736.11|2739.75|2736.75|2740.33|2737.33|2739.07|2736.07|0
1757445600000|2025-09-09 19:20:00|2739.74|2736.74|2740.35|2737.35|2741.64|2738.64|2739.67|2736.67|0
1757445900000|2025-09-09 19:25:00|2740.36|2737.36|2740.43|2737.43|2741.22|2738.22|2740.36|2737.36|0
1757446200000|2025-09-09 19:30:00|2740.42|2737.42|2741.36|2738.36|2741.36|2738.36|2740.4|2737.4|0
1757446500000|2025-09-09 19:35:00|2741.35|2738.35|2738.05|2735.05|2741.51|2738.51|2737.69|2734.69|0
1757446800000|2025-09-09 19:40:00|2738.04|2735.04|2738.29|2735.29|2738.29|2735.29|2736.6|2733.6|0
1757447100000|2025-09-09 19:45:00|2738.31|2735.31|2741.4|2738.4|2741.58|2738.58|2738.31|2735.31|0
1757447400000|2025-09-09 19:50:00|2741.45|2738.45|2744.37|2741.37|2744.53|2741.53|2741.4|2738.4|0
1757447700000|2025-09-09 19:55:00|2744.45|2741.45|2745.75|2742.75|2746.95|2743.95|2744.34|2741.34|0
1757511000000|2025-09-10 13:30:00|2782.02|2779.02|2786.05|2783.05|2791.76|2788.76|2781.07|2778.07|0
1757511300000|2025-09-10 13:35:00|2785.41|2782.41|2784.27|2781.27|2791.48|2788.48|2781.62|2778.62|0
1757511600000|2025-09-10 13:40:00|2784.6|2781.6|2794.95|2791.95|2797.39|2794.39|2781.62|2778.62|0
1757511900000|2025-09-10 13:45:00|2794.58|2791.58|2794.52|2791.52|2798.22|2795.22|2788.82|2785.82|0
1757512200000|2025-09-10 13:50:00|2794.6|2791.6|2788.2|2785.2|2796.89|2793.89|2788.06|2785.06|0
1757512500000|2025-09-10 13:55:00|2787.97|2784.97|2792.8|2789.8|2793.13|2790.13|2785.39|2782.39|0
1757512800000|2025-09-10 14:00:00|2792.72|2789.72|2804.02|2801.02|2806.67|2803.67|2792.72|2789.72|0
1757513100000|2025-09-10 14:05:00|2803.94|2800.94|2794.8|2791.8|2805.58|2802.58|2793.67|2790.67|0
1757513400000|2025-09-10 14:10:00|2794.77|2791.77|2796.67|2793.67|2801.55|2798.55|2793.4|2790.4|0
1757513700000|2025-09-10 14:15:00|2796.69|2793.69|2798.25|2795.25|2798.25|2795.25|2793.5|2790.5|0
1757514000000|2025-09-10 14:20:00|2798.5|2795.5|2807.37|2804.37|2807.61|2804.61|2798.29|2795.29|0
1757514300000|2025-09-10 14:25:00|2807.39|2804.39|2805.02|2802.02|2807.65|2804.65|2802.79|2799.79|0
1757514600000|2025-09-10 14:30:00|2805.19|2802.19|2804.75|2801.75|2807.58|2804.58|2803.46|2800.46|0
1757514900000|2025-09-10 14:35:00|2804.98|2801.98|2808.99|2805.99|2809.29|2806.29|2804.62|2801.62|0
1757515200000|2025-09-10 14:40:00|2809.04|2806.04|2808.9|2805.9|2810.53|2807.53|2805.65|2802.65|0
1757515500000|2025-09-10 14:45:00|2808.81|2805.81|2807.57|2804.57|2810.02|2807.02|2807.54|2804.54|0
1757515800000|2025-09-10 14:50:00|2807.48|2804.48|2805.6|2802.6|2808.56|2805.56|2803.99|2800.99|0
1757516100000|2025-09-10 14:55:00|2805.72|2802.72|2804.11|2801.11|2807.42|2804.42|2803.13|2800.13|0
1757516400000|2025-09-10 15:00:00|2804.06|2801.06|2803.76|2800.76|2806.12|2803.12|2803.09|2800.09|0
1757516700000|2025-09-10 15:05:00|2803.95|2800.95|2803.3|2800.3|2805.09|2802.09|2802.49|2799.49|0
1757517000000|2025-09-10 15:10:00|2803.43|2800.43|2804.19|2801.19|2806.42|2803.42|2803.43|2800.43|0
1757517300000|2025-09-10 15:15:00|2804.22|2801.22|2798.75|2795.75|2804.42|2801.42|2798.56|2795.56|0
1757517600000|2025-09-10 15:20:00|2798.78|2795.78|2796.88|2793.88|2798.9|2795.9|2795.87|2792.87|0
1757517900000|2025-09-10 15:25:00|2796.83|2793.83|2799.08|2796.08|2800.24|2797.24|2795.52|2792.52|0
1757518200000|2025-09-10 15:30:00|2799.15|2796.15|2797.97|2794.97|2799.66|2796.66|2796.3|2793.3|0
1757518500000|2025-09-10 15:35:00|2797.99|2794.99|2800.35|2797.35|2800.63|2797.63|2796.61|2793.61|0
1757518800000|2025-09-10 15:40:00|2800.32|2797.32|2797.93|2794.93|2800.35|2797.35|2797.37|2794.37|0
1757519100000|2025-09-10 15:45:00|2797.87|2794.87|2798.34|2795.34|2799.1|2796.1|2797.53|2794.53|0
1757519400000|2025-09-10 15:50:00|2798.43|2795.43|2802.59|2799.59|2802.7|2799.7|2798.43|2795.43|0
1757519700000|2025-09-10 15:55:00|2802.52|2799.52|2799.25|2796.25|2802.55|2799.55|2799.23|2796.23|0
1757520000000|2025-09-10 16:00:00|2799.36|2796.36|2796.44|2793.44|2799.36|2796.36|2795.63|2792.63|0
1757520300000|2025-09-10 16:05:00|2796.32|2793.32|2797.63|2794.63|2799.54|2796.54|2796.32|2793.32|0
1757520600000|2025-09-10 16:10:00|2797.75|2794.75|2798.93|2795.93|2800.5|2797.5|2797.69|2794.69|0
1757520900000|2025-09-10 16:15:00|2798.92|2795.92|2794.74|2791.74|2799.33|2796.33|2794.74|2791.74|0
1757521200000|2025-09-10 16:20:00|2794.56|2791.56|2793.68|2790.68|2795.05|2792.05|2791.7|2788.7|0
1757521500000|2025-09-10 16:25:00|2793.47|2790.47|2795.05|2792.05|2795.23|2792.23|2793.42|2790.42|0
1757521800000|2025-09-10 16:30:00|2795.06|2792.06|2797.69|2794.69|2797.87|2794.87|2794.89|2791.89|0
1757522100000|2025-09-10 16:35:00|2797.68|2794.68|2796.98|2793.98|2798.97|2795.97|2796.6|2793.6|0
1757522400000|2025-09-10 16:40:00|2796.91|2793.91|2795|2792|2797.61|2794.61|2795|2792|0
1757522700000|2025-09-10 16:45:00|2794.96|2791.96|2792.71|2789.71|2796.05|2793.05|2792.19|2789.19|0
1757523000000|2025-09-10 16:50:00|2792.74|2789.74|2796.61|2793.61|2797.17|2794.17|2792.73|2789.73|0
1757523300000|2025-09-10 16:55:00|2796.62|2793.62|2798.32|2795.32|2798.68|2795.68|2796.18|2793.18|0
1757523600000|2025-09-10 17:00:00|2798.39|2795.39|2796.77|2793.77|2798.62|2795.62|2796.48|2793.48|0
1757523900000|2025-09-10 17:05:00|2796.73|2793.73|2797.3|2794.3|2797.95|2794.95|2794.97|2791.97|0
1757524200000|2025-09-10 17:10:00|2797.34|2794.34|2798.92|2795.92|2799.07|2796.07|2797.01|2794.01|0
1757524500000|2025-09-10 17:15:00|2798.84|2795.84|2798.91|2795.91|2799.96|2796.96|2798.04|2795.04|0
1757524800000|2025-09-10 17:20:00|2799.03|2796.03|2800.13|2797.13|2800.13|2797.13|2798.37|2795.37|0
1757525100000|2025-09-10 17:25:00|2800.42|2797.42|2798.45|2795.45|2800.49|2797.49|2797.72|2794.72|0
1757525400000|2025-09-10 17:30:00|2798.56|2795.56|2799.81|2796.81|2799.81|2796.81|2797.78|2794.78|0
1757525700000|2025-09-10 17:35:00|2799.73|2796.73|2800.82|2797.82|2801.75|2798.75|2799.25|2796.25|0
1757526000000|2025-09-10 17:40:00|2800.65|2797.65|2800.72|2797.72|2802.39|2799.39|2800.42|2797.42|0
1757526300000|2025-09-10 17:45:00|2800.75|2797.75|2800.44|2797.44|2800.82|2797.82|2798.96|2795.96|0
1757526600000|2025-09-10 17:50:00|2800.45|2797.45|2798.08|2795.08|2800.85|2797.85|2796.62|2793.62|0
1757526900000|2025-09-10 17:55:00|2798.06|2795.06|2795.61|2792.61|2798.06|2795.06|2795.48|2792.48|0
1757527200000|2025-09-10 18:00:00|2795.62|2792.62|2796.9|2793.9|2797.38|2794.38|2795.62|2792.62|0
1757527500000|2025-09-10 18:05:00|2796.93|2793.93|2795.82|2792.82|2797.59|2794.59|2795.69|2792.69|0
1757527800000|2025-09-10 18:10:00|2795.9|2792.9|2796.08|2793.08|2796.11|2793.11|2794.47|2791.47|0
1757528100000|2025-09-10 18:15:00|2795.99|2792.99|2788.42|2785.42|2795.99|2792.99|2788.36|2785.36|0
1757528400000|2025-09-10 18:20:00|2788.67|2785.67|2786.78|2783.78|2789.56|2786.56|2786.15|2783.15|0
1757528700000|2025-09-10 18:25:00|2786.76|2783.76|2786.14|2783.14|2788.28|2785.28|2782.1|2779.1|0
1757529000000|2025-09-10 18:30:00|2786.11|2783.11|2787.51|2784.51|2787.77|2784.77|2784.96|2781.96|0
1757529300000|2025-09-10 18:35:00|2787.53|2784.53|2786.53|2783.53|2787.55|2784.55|2784.35|2781.35|0
1757529600000|2025-09-10 18:40:00|2786.39|2783.39|2787.06|2784.06|2788.09|2785.09|2786.34|2783.34|0
1757529900000|2025-09-10 18:45:00|2787.02|2784.02|2787.49|2784.49|2788.7|2785.7|2786.13|2783.13|0
1757530200000|2025-09-10 18:50:00|2787.51|2784.51|2787.05|2784.05|2787.51|2784.51|2785.14|2782.14|0
1757530500000|2025-09-10 18:55:00|2787.24|2784.24|2790.5|2787.5|2790.72|2787.72|2787.24|2784.24|0
1757530800000|2025-09-10 19:00:00|2790.49|2787.49|2785.92|2782.92|2790.49|2787.49|2785.19|2782.19|0
1757531100000|2025-09-10 19:05:00|2785.91|2782.91|2782.61|2779.61|2786.2|2783.2|2782.04|2779.04|0
1757531400000|2025-09-10 19:10:00|2782.68|2779.68|2779.04|2776.04|2783.72|2780.72|2778.95|2775.95|0
1757531700000|2025-09-10 19:15:00|2779.02|2776.02|2781.85|2778.85|2782.05|2779.05|2778.79|2775.79|0
1757532000000|2025-09-10 19:20:00|2782.06|2779.06|2780.56|2777.56|2782.54|2779.54|2778.33|2775.33|0
1757532300000|2025-09-10 19:25:00|2780.6|2777.6|2783.14|2780.14|2783.45|2780.45|2780.6|2777.6|0
1757532600000|2025-09-10 19:30:00|2782.95|2779.95|2786.24|2783.24|2787.65|2784.65|2782.95|2779.95|0
1757532900000|2025-09-10 19:35:00|2786.34|2783.34|2783.8|2780.8|2786.68|2783.68|2783.66|2780.66|0
1757533200000|2025-09-10 19:40:00|2783.77|2780.77|2790.13|2787.13|2790.39|2787.39|2783.11|2780.11|0
1757533500000|2025-09-10 19:45:00|2790.08|2787.08|2793.79|2790.79|2794.31|2791.31|2789.67|2786.67|0
1757533800000|2025-09-10 19:50:00|2793.82|2790.82|2795.8|2792.8|2798.02|2795.02|2793.16|2790.16|0
1757534100000|2025-09-10 19:55:00|2795.78|2792.78|2797.74|2794.74|2799.05|2796.05|2793.26|2790.26|0
1757597400000|2025-09-11 13:30:00|2796.24|2796.24|2815.62|2812.62|2817.78|2814.78|2796.24|2796.24|0
1757597700000|2025-09-11 13:35:00|2816.3|2813.3|2812.77|2809.77|2819.38|2816.38|2811.51|2808.51|0
1757598000000|2025-09-11 13:40:00|2812.97|2809.97|2815.99|2812.99|2816.79|2813.79|2810.78|2807.78|0
1757598300000|2025-09-11 13:45:00|2815.87|2812.87|2816.73|2813.73|2822.48|2819.48|2811.16|2808.16|0
1757598600000|2025-09-11 13:50:00|2816.26|2813.26|2819.05|2816.05|2821.54|2818.54|2815.56|2812.56|0
1757598900000|2025-09-11 13:55:00|2819.11|2816.11|2814.46|2811.46|2819.27|2816.27|2814.46|2811.46|0
1757599200000|2025-09-11 14:00:00|2814.36|2811.36|2814.67|2811.67|2815.74|2812.74|2811.03|2808.03|0
1757599500000|2025-09-11 14:05:00|2814.62|2811.62|2821.74|2818.74|2824.09|2821.09|2814.45|2811.45|0
1757599800000|2025-09-11 14:10:00|2820.79|2817.79|2813.17|2810.17|2821.14|2818.14|2812.6|2809.6|0
1757600100000|2025-09-11 14:15:00|2813.32|2810.32|2816.52|2813.52|2819.56|2816.56|2813.32|2810.32|0
1757600400000|2025-09-11 14:20:00|2816.28|2813.28|2816.07|2813.07|2817.81|2814.81|2813.63|2810.63|0
1757600700000|2025-09-11 14:25:00|2816.02|2813.02|2812.52|2809.52|2818.17|2815.17|2812.41|2809.41|0
1757601000000|2025-09-11 14:30:00|2812.49|2809.49|2820.16|2817.16|2820.16|2817.16|2811.51|2808.51|0
1757601300000|2025-09-11 14:35:00|2820.61|2817.61|2824.39|2821.39|2824.39|2821.39|2820.51|2817.51|0
1757601600000|2025-09-11 14:40:00|2824.59|2821.59|2825.93|2822.93|2825.93|2822.93|2823.63|2820.63|0
1757601900000|2025-09-11 14:45:00|2825.76|2822.76|2826.16|2823.16|2827.05|2824.05|2824.44|2821.44|0
1757602200000|2025-09-11 14:50:00|2826.15|2823.15|2818.34|2815.34|2826.38|2823.38|2815.94|2812.94|0
1757602500000|2025-09-11 14:55:00|2818.37|2815.37|2818.87|2815.87|2819.25|2816.25|2815.66|2812.66|0
1757602800000|2025-09-11 15:00:00|2818.94|2815.94|2819.53|2816.53|2820.93|2817.93|2818.65|2815.65|0
1757603100000|2025-09-11 15:05:00|2819.55|2816.55|2822.32|2819.32|2823.48|2820.48|2818.98|2815.98|0
1757603400000|2025-09-11 15:10:00|2822.26|2819.26|2824.67|2821.67|2825.41|2822.41|2822.02|2819.02|0
1757603700000|2025-09-11 15:15:00|2824.69|2821.69|2828.63|2825.63|2829.02|2826.02|2824.41|2821.41|0
1757604000000|2025-09-11 15:20:00|2828.61|2825.61|2827.07|2824.07|2829.44|2826.44|2827.07|2824.07|0
1757604300000|2025-09-11 15:25:00|2825.53|2822.53|2829.25|2826.25|2829.25|2826.25|2825.52|2822.52|0
1757604600000|2025-09-11 15:30:00|2829.23|2826.23|2832.14|2829.14|2833.28|2830.28|2829.23|2826.23|0
1757604900000|2025-09-11 15:35:00|2832.16|2829.16|2829.17|2826.17|2832.44|2829.44|2829.15|2826.15|0
1757605200000|2025-09-11 15:40:00|2829.13|2826.13|2826.07|2823.07|2829.26|2826.26|2825.86|2822.86|0
1757605500000|2025-09-11 15:45:00|2826.03|2823.03|2826.53|2823.53|2827.04|2824.04|2825.03|2822.03|0
1757605800000|2025-09-11 15:50:00|2826.67|2823.67|2830.1|2827.1|2830.1|2827.1|2826.35|2823.35|0
1757606100000|2025-09-11 15:55:00|2830.07|2827.07|2830.94|2827.94|2831.3|2828.3|2829.67|2826.67|0
1757606400000|2025-09-11 16:00:00|2830.86|2827.86|2835.77|2832.77|2835.77|2832.77|2830.6|2827.6|0
1757606700000|2025-09-11 16:05:00|2835.69|2832.69|2835.13|2832.13|2836.58|2833.58|2834.1|2831.1|0
1757607000000|2025-09-11 16:10:00|2835.12|2832.12|2834.1|2831.1|2836.1|2833.1|2834.1|2831.1|0
1757607300000|2025-09-11 16:15:00|2833.89|2830.89|2830.72|2827.72|2834.3|2831.3|2829.89|2826.89|0
1757607600000|2025-09-11 16:20:00|2830.71|2827.71|2829.4|2826.4|2831.11|2828.11|2829.4|2826.4|0
1757607900000|2025-09-11 16:25:00|2829.37|2826.37|2828|2825|2829.94|2826.94|2828|2825|0
1757608200000|2025-09-11 16:30:00|2828.27|2825.27|2828.37|2825.37|2830.16|2827.16|2828.17|2825.17|0
1757608500000|2025-09-11 16:35:00|2828.54|2825.54|2827.69|2824.69|2829.08|2826.08|2827.56|2824.56|0
1757608800000|2025-09-11 16:40:00|2827.67|2824.67|2825.65|2822.65|2827.67|2824.67|2825.3|2822.3|0
1757609100000|2025-09-11 16:45:00|2825.62|2822.62|2826.28|2823.28|2826.44|2823.44|2824.77|2821.77|0
1757609400000|2025-09-11 16:50:00|2826.27|2823.27|2826.78|2823.78|2827.03|2824.03|2825.62|2822.62|0
1757609700000|2025-09-11 16:55:00|2826.82|2823.82|2828.81|2825.81|2829.77|2826.77|2826.59|2823.59|0
1757610000000|2025-09-11 17:00:00|2829.03|2826.03|2828.13|2825.13|2829.32|2826.32|2827.95|2824.95|0
1757610300000|2025-09-11 17:05:00|2828.16|2825.16|2830.21|2827.21|2830.21|2827.21|2827.48|2824.48|0
1757610600000|2025-09-11 17:10:00|2830.26|2827.26|2831.5|2828.5|2831.82|2828.82|2830.26|2827.26|0
1757610900000|2025-09-11 17:15:00|2831.45|2828.45|2828.97|2825.97|2831.51|2828.51|2828.55|2825.55|0
1757611200000|2025-09-11 17:20:00|2828.95|2825.95|2829.23|2826.23|2829.66|2826.66|2828.27|2825.27|0
1757611500000|2025-09-11 17:25:00|2829.18|2826.18|2827.6|2824.6|2830.17|2827.17|2827.6|2824.6|0
1757611800000|2025-09-11 17:30:00|2827.36|2824.36|2829.99|2826.99|2830.46|2827.46|2827.36|2824.36|0
1757612100000|2025-09-11 17:35:00|2830.07|2827.07|2829.26|2826.26|2830.77|2827.77|2828.84|2825.84|0
1757612400000|2025-09-11 17:40:00|2829.32|2826.32|2829.06|2826.06|2830.15|2827.15|2828.86|2825.86|0
1757612700000|2025-09-11 17:45:00|2829.18|2826.18|2825.45|2822.45|2829.8|2826.8|2825.35|2822.35|0
1757613000000|2025-09-11 17:50:00|2825.47|2822.47|2825.91|2822.91|2825.91|2822.91|2823.86|2820.86|0
1757613300000|2025-09-11 17:55:00|2825.86|2822.86|2828.27|2825.27|2828.27|2825.27|2824.95|2821.95|0
1757613600000|2025-09-11 18:00:00|2828.32|2825.32|2825.15|2822.15|2828.42|2825.42|2824.74|2821.74|0
1757613900000|2025-09-11 18:05:00|2825.21|2822.21|2821.63|2818.63|2825.21|2822.21|2821.45|2818.45|0
1757614200000|2025-09-11 18:10:00|2821.76|2818.76|2822.83|2819.83|2823.23|2820.23|2821.04|2818.04|0
1757614500000|2025-09-11 18:15:00|2822.84|2819.84|2822.67|2819.67|2823.44|2820.44|2821.64|2818.64|0
1757614800000|2025-09-11 18:20:00|2822.66|2819.66|2821.84|2818.84|2822.66|2819.66|2821.04|2818.04|0
1757615100000|2025-09-11 18:25:00|2821.89|2818.89|2818.44|2815.44|2822.01|2819.01|2818.41|2815.41|0
1757615400000|2025-09-11 18:30:00|2818.46|2815.46|2820.53|2817.53|2820.56|2817.56|2818.41|2815.41|0
1757615700000|2025-09-11 18:35:00|2820.51|2817.51|2821.92|2818.92|2822|2819|2820.23|2817.23|0
1757616000000|2025-09-11 18:40:00|2821.96|2818.96|2822.64|2819.64|2823.19|2820.19|2821.92|2818.92|0
1757616300000|2025-09-11 18:45:00|2822.58|2819.58|2822.3|2819.3|2823.06|2820.06|2821.76|2818.76|0
1757616600000|2025-09-11 18:50:00|2822.07|2819.07|2821.81|2818.81|2823.24|2820.24|2820.9|2817.9|0
1757616900000|2025-09-11 18:55:00|2821.91|2818.91|2822.2|2819.2|2824.07|2821.07|2821.8|2818.8|0
1757617200000|2025-09-11 19:00:00|2822.21|2819.21|2820.59|2817.59|2822.35|2819.35|2819.98|2816.98|0
1757617500000|2025-09-11 19:05:00|2820.74|2817.74|2821.17|2818.17|2821.83|2818.83|2820.6|2817.6|0
1757617800000|2025-09-11 19:10:00|2821.16|2818.16|2821.94|2818.94|2822.9|2819.9|2820.96|2817.96|0
1757618100000|2025-09-11 19:15:00|2821.92|2818.92|2824.41|2821.41|2824.75|2821.75|2821.57|2818.57|0
1757618400000|2025-09-11 19:20:00|2824.4|2821.4|2825.39|2822.39|2825.72|2822.72|2823.27|2820.27|0
1757618700000|2025-09-11 19:25:00|2825.46|2822.46|2825.07|2822.07|2826.03|2823.03|2824.31|2821.31|0
1757619000000|2025-09-11 19:30:00|2824.98|2821.98|2824.9|2821.9|2826.04|2823.04|2824.7|2821.7|0
1757619300000|2025-09-11 19:35:00|2824.88|2821.88|2825.56|2822.56|2825.6|2822.6|2823.9|2820.9|0
1757619600000|2025-09-11 19:40:00|2825.6|2822.6|2823.03|2820.03|2825.63|2822.63|2822.93|2819.93|0
1757619900000|2025-09-11 19:45:00|2823.05|2820.05|2823.64|2820.64|2823.9|2820.9|2822.71|2819.71|0
1757620200000|2025-09-11 19:50:00|2823.61|2820.61|2823.87|2820.87|2823.87|2820.87|2820.03|2817.03|0
1757620500000|2025-09-11 19:55:00|2824.01|2821.01|2820.23|2817.23|2824.69|2821.69|2820.23|2817.23|0
1757683800000|2025-09-12 13:30:00|2817.85|2814.85|2819.8|2816.8|2822.43|2819.43|2817.55|2814.55|0
1757684100000|2025-09-12 13:35:00|2819.76|2816.76|2817.69|2814.69|2820.33|2817.33|2815.47|2812.47|0
1757684400000|2025-09-12 13:40:00|2817.85|2814.85|2821.39|2818.39|2821.71|2818.71|2815.92|2812.92|0
1757684700000|2025-09-12 13:45:00|2821.44|2818.44|2819.03|2816.03|2823.18|2820.18|2816.49|2813.49|0
1757685000000|2025-09-12 13:50:00|2818.73|2815.73|2813.51|2810.51|2819.06|2816.06|2813.5|2810.5|0
1757685300000|2025-09-12 13:55:00|2813.44|2810.44|2811.65|2808.65|2813.96|2810.96|2808.78|2805.78|0
1757685600000|2025-09-12 14:00:00|2811.68|2808.68|2812.01|2809.01|2812.01|2809.01|2808.33|2805.33|0
1757685900000|2025-09-12 14:05:00|2812.14|2809.14|2812.73|2809.73|2813.77|2810.77|2810.78|2807.78|0
1757686200000|2025-09-12 14:10:00|2812.89|2809.89|2807.62|2804.62|2813.28|2810.28|2807.13|2804.13|0
1757686500000|2025-09-12 14:15:00|2807.57|2804.57|2813.41|2810.41|2813.44|2810.44|2807.34|2804.34|0
1757686800000|2025-09-12 14:20:00|2813.34|2810.34|2814.49|2811.49|2816.6|2813.6|2813.18|2810.18|0
1757687100000|2025-09-12 14:25:00|2814.51|2811.51|2808.54|2805.54|2814.6|2811.6|2808.54|2805.54|0
1757687400000|2025-09-12 14:30:00|2808.38|2805.38|2805.6|2802.6|2808.62|2805.62|2804.28|2801.28|0
1757687700000|2025-09-12 14:35:00|2805.54|2802.54|2806.11|2803.11|2807.21|2804.21|2804.46|2801.46|0
1757688000000|2025-09-12 14:40:00|2806.09|2803.09|2806.36|2803.36|2807.93|2804.93|2805.05|2802.05|0
1757688300000|2025-09-12 14:45:00|2806.31|2803.31|2808.84|2805.84|2809.11|2806.11|2806.19|2803.19|0
1757688600000|2025-09-12 14:50:00|2808.82|2805.82|2812.99|2809.99|2812.99|2809.99|2808.1|2805.1|0
1757688900000|2025-09-12 14:55:00|2813.14|2810.14|2810.73|2807.73|2813.38|2810.38|2809.71|2806.71|0
1757689200000|2025-09-12 15:00:00|2810.63|2807.63|2806.01|2803.01|2811.07|2808.07|2806.01|2803.01|0
1757689500000|2025-09-12 15:05:00|2805.99|2802.99|2807.51|2804.51|2807.66|2804.66|2805.67|2802.67|0
1757689800000|2025-09-12 15:10:00|2807.44|2804.44|2810.28|2807.28|2810.47|2807.47|2806.97|2803.97|0
1757690100000|2025-09-12 15:15:00|2810.34|2807.34|2809.46|2806.46|2810.63|2807.63|2809.41|2806.41|0
1757690400000|2025-09-12 15:20:00|2809.48|2806.48|2808.16|2805.16|2810.33|2807.33|2806.65|2803.65|0
1757690700000|2025-09-12 15:25:00|2808.18|2805.18|2810.18|2807.18|2810.65|2807.65|2808.18|2805.18|0
1757691000000|2025-09-12 15:30:00|2810.16|2807.16|2813.31|2810.31|2813.35|2810.35|2809.56|2806.56|0
1757691300000|2025-09-12 15:35:00|2813.28|2810.28|2811.38|2808.38|2813.3|2810.3|2811.28|2808.28|0
1757691600000|2025-09-12 15:40:00|2811.39|2808.39|2810.3|2807.3|2812.46|2809.46|2810.2|2807.2|0
1757691900000|2025-09-12 15:45:00|2810.32|2807.32|2808.02|2805.02|2810.44|2807.44|2807.36|2804.36|0
1757692200000|2025-09-12 15:50:00|2808.13|2805.13|2809.6|2806.6|2809.6|2806.6|2807.48|2804.48|0
1757692500000|2025-09-12 15:55:00|2809.63|2806.63|2809.6|2806.6|2810.66|2807.66|2809.35|2806.35|0
1757692800000|2025-09-12 16:00:00|2809.55|2806.55|2807.43|2804.43|2810.15|2807.15|2806.84|2803.84|0
1757693100000|2025-09-12 16:05:00|2807.45|2804.45|2808.92|2805.92|2809.08|2806.08|2805.84|2802.84|0
1757693400000|2025-09-12 16:10:00|2808.8|2805.8|2808.99|2805.99|2810.29|2807.29|2808.6|2805.6|0
1757693700000|2025-09-12 16:15:00|2809.05|2806.05|2807.89|2804.89|2809.59|2806.59|2807.89|2804.89|0
1757694000000|2025-09-12 16:20:00|2807.84|2804.84|2809.3|2806.3|2810.72|2807.72|2807.65|2804.65|0
1757694300000|2025-09-12 16:25:00|2809.4|2806.4|2808.61|2805.61|2809.84|2806.84|2808.14|2805.14|0
1757694600000|2025-09-12 16:30:00|2808.62|2805.62|2810.41|2807.41|2810.41|2807.41|2808.34|2805.34|0
1757694900000|2025-09-12 16:35:00|2810.51|2807.51|2806.59|2803.59|2810.52|2807.52|2806.59|2803.59|0
1757695200000|2025-09-12 16:40:00|2806.58|2803.58|2805.73|2802.73|2807.15|2804.15|2805.54|2802.54|0
1757695500000|2025-09-12 16:45:00|2805.68|2802.68|2806.33|2803.33|2806.55|2803.55|2805.15|2802.15|0
1757695800000|2025-09-12 16:50:00|2806.35|2803.35|2808.33|2805.33|2808.6|2805.6|2806.16|2803.16|0
1757696100000|2025-09-12 16:55:00|2808.42|2805.42|2809.88|2806.88|2809.9|2806.9|2806.75|2803.75|0
1757696400000|2025-09-12 17:00:00|2809.87|2806.87|2809.83|2806.83|2811.29|2808.29|2809.55|2806.55|0
1757696700000|2025-09-12 17:05:00|2809.93|2806.93|2807.69|2804.69|2810.52|2807.52|2807.6|2804.6|0
1757697000000|2025-09-12 17:10:00|2807.65|2804.65|2809.03|2806.03|2809.68|2806.68|2807.48|2804.48|0
1757697300000|2025-09-12 17:15:00|2809.17|2806.17|2808.2|2805.2|2809.96|2806.96|2807.99|2804.99|0
1757697600000|2025-09-12 17:20:00|2808.29|2805.29|2808.54|2805.54|2809.05|2806.05|2807.77|2804.77|0
1757697900000|2025-09-12 17:25:00|2808.55|2805.55|2808.1|2805.1|2808.65|2805.65|2807.6|2804.6|0
1757698200000|2025-09-12 17:30:00|2808.06|2805.06|2808.02|2805.02|2809.39|2806.39|2807.16|2804.16|0
1757698500000|2025-09-12 17:35:00|2808.1|2805.1|2808.22|2805.22|2808.35|2805.35|2806.83|2803.83|0
1757698800000|2025-09-12 17:40:00|2808.2|2805.2|2809.58|2806.58|2810.13|2807.13|2808.13|2805.13|0
1757699100000|2025-09-12 17:45:00|2809.43|2806.43|2812.56|2809.56|2812.56|2809.56|2809.28|2806.28|0
1757699400000|2025-09-12 17:50:00|2812.53|2809.53|2814.21|2811.21|2814.22|2811.22|2812.46|2809.46|0
1757699700000|2025-09-12 17:55:00|2814.14|2811.14|2814.38|2811.38|2814.74|2811.74|2813.79|2810.79|0
1757700000000|2025-09-12 18:00:00|2814.35|2811.35|2812.78|2809.78|2814.48|2811.48|2812.78|2809.78|0
1757700300000|2025-09-12 18:05:00|2812.75|2809.75|2811.83|2808.83|2812.75|2809.75|2811.14|2808.14|0
1757700600000|2025-09-12 18:10:00|2811.81|2808.81|2813.99|2810.99|2814.01|2811.01|2811.6|2808.6|0
1757700900000|2025-09-12 18:15:00|2814.06|2811.06|2813.21|2810.21|2814.06|2811.06|2812.94|2809.94|0
1757701200000|2025-09-12 18:20:00|2813.29|2810.29|2815.12|2812.12|2815.12|2812.12|2813.05|2810.05|0
1757701500000|2025-09-12 18:25:00|2815.11|2812.11|2815.25|2812.25|2815.29|2812.29|2814.7|2811.7|0
1757701800000|2025-09-12 18:30:00|2815.32|2812.32|2816.72|2813.72|2817.33|2814.33|2814.95|2811.95|0
1757702100000|2025-09-12 18:35:00|2816.66|2813.66|2817.93|2814.93|2818|2815|2816.53|2813.53|0
1757702400000|2025-09-12 18:40:00|2817.96|2814.96|2817.32|2814.32|2818.02|2815.02|2816.78|2813.78|0
1757702700000|2025-09-12 18:45:00|2817.41|2814.41|2817.05|2814.05|2818.05|2815.05|2816.14|2813.14|0
1757703000000|2025-09-12 18:50:00|2817|2814|2821.15|2818.15|2821.38|2818.38|2817|2814|0
1757703300000|2025-09-12 18:55:00|2821.14|2818.14|2820.83|2817.83|2821.5|2818.5|2820.63|2817.63|0
1757703600000|2025-09-12 19:00:00|2820.85|2817.85|2818.16|2815.16|2820.96|2817.96|2817.94|2814.94|0
1757703900000|2025-09-12 19:05:00|2818.15|2815.15|2818.8|2815.8|2818.96|2815.96|2817.96|2814.96|0
1757704200000|2025-09-12 19:10:00|2818.82|2815.82|2816.05|2813.05|2818.82|2815.82|2815.72|2812.72|0
1757704500000|2025-09-12 19:15:00|2816.13|2813.13|2816.65|2813.65|2817|2814|2815.83|2812.83|0
1757704800000|2025-09-12 19:20:00|2816.69|2813.69|2817.8|2814.8|2818.66|2815.66|2816.53|2813.53|0
1757705100000|2025-09-12 19:25:00|2817.81|2814.81|2818.54|2815.54|2819.15|2816.15|2817.81|2814.81|0
1757705400000|2025-09-12 19:30:00|2818.55|2815.55|2815.93|2812.93|2818.57|2815.57|2814.89|2811.89|0
1757705700000|2025-09-12 19:35:00|2815.69|2812.69|2814|2811|2816.4|2813.4|2813.99|2810.99|0
1757706000000|2025-09-12 19:40:00|2814.06|2811.06|2814.16|2811.16|2814.17|2811.17|2810.85|2807.85|0
1757706300000|2025-09-12 19:45:00|2814.12|2811.12|2815.95|2812.95|2816.17|2813.17|2813.83|2810.83|0
1757706600000|2025-09-12 19:50:00|2816.01|2813.01|2816.43|2813.43|2818.09|2815.09|2814.57|2811.57|0
1757706900000|2025-09-12 19:55:00|2816.45|2813.45|2812.54|2809.54|2817.02|2814.02|2811.86|2808.86|0
1757943000000|2025-09-15 13:30:00|2821.11|2818.11|2819.83|2816.83|2821.11|2818.11|2817|2814|0
1757943300000|2025-09-15 13:35:00|2819.8|2816.8|2828.6|2825.6|2829.39|2826.39|2818.51|2815.51|0
1757943600000|2025-09-15 13:40:00|2828.44|2825.44|2836.77|2833.77|2839.13|2836.13|2827.99|2824.99|0
1757943900000|2025-09-15 13:45:00|2836.84|2833.84|2840.17|2837.17|2840.61|2837.61|2836.84|2833.84|0
1757944200000|2025-09-15 13:50:00|2840.08|2837.08|2845.26|2842.26|2846.33|2843.33|2840.06|2837.06|0
1757944500000|2025-09-15 13:55:00|2845.5|2842.5|2848.44|2845.44|2848.54|2845.54|2843.86|2840.86|0
1757944800000|2025-09-15 14:00:00|2848.63|2845.63|2847.04|2844.04|2849.28|2846.28|2845.85|2842.85|0
1757945100000|2025-09-15 14:05:00|2846.99|2843.99|2842.4|2839.4|2847.25|2844.25|2842.38|2839.38|0
1757945400000|2025-09-15 14:10:00|2842.31|2839.31|2843.2|2840.2|2843.54|2840.54|2840.82|2837.82|0
1757945700000|2025-09-15 14:15:00|2843.16|2840.16|2840.93|2837.93|2843.64|2840.64|2838.99|2835.99|0
1757946000000|2025-09-15 14:20:00|2840.9|2837.9|2839.27|2836.27|2841.66|2838.66|2838.77|2835.77|0
1757946300000|2025-09-15 14:25:00|2839.34|2836.34|2841.63|2838.63|2841.89|2838.89|2838.13|2835.13|0
1757946600000|2025-09-15 14:30:00|2841.65|2838.65|2843.79|2840.79|2844.44|2841.44|2841.33|2838.33|0
1757946900000|2025-09-15 14:35:00|2843.81|2840.81|2844.98|2841.98|2846.12|2843.12|2842.8|2839.8|0
1757947200000|2025-09-15 14:40:00|2844.95|2841.95|2845.01|2842.01|2846.51|2843.51|2844.81|2841.81|0
1757947500000|2025-09-15 14:45:00|2845.18|2842.18|2841.63|2838.63|2847.11|2844.11|2841.63|2838.63|0
1757947800000|2025-09-15 14:50:00|2841.72|2838.72|2843.19|2840.19|2843.89|2840.89|2841.41|2838.41|0
1757948100000|2025-09-15 14:55:00|2843.39|2840.39|2844.44|2841.44|2845.48|2842.48|2843.39|2840.39|0
1757948400000|2025-09-15 15:00:00|2844.4|2841.4|2844.65|2841.65|2844.8|2841.8|2842.16|2839.16|0
1757948700000|2025-09-15 15:05:00|2844.58|2841.58|2843.14|2840.14|2844.85|2841.85|2842.36|2839.36|0
1757949000000|2025-09-15 15:10:00|2843.12|2840.12|2845.29|2842.29|2845.7|2842.7|2842.49|2839.49|0
1757949300000|2025-09-15 15:15:00|2845.11|2842.11|2844.74|2841.74|2847.1|2844.1|2844.74|2841.74|0
1757949600000|2025-09-15 15:20:00|2844.44|2841.44|2844.59|2841.59|2844.88|2841.88|2842.94|2839.94|0
1757949900000|2025-09-15 15:25:00|2844.62|2841.62|2846.59|2843.59|2848.65|2845.65|2844.62|2841.62|0
1757950200000|2025-09-15 15:30:00|2846.66|2843.66|2845.73|2842.73|2847.16|2844.16|2845.33|2842.33|0
1757950500000|2025-09-15 15:35:00|2845.81|2842.81|2849.21|2846.21|2849.82|2846.82|2845.79|2842.79|0
1757950800000|2025-09-15 15:40:00|2848.94|2845.94|2850.06|2847.06|2850.85|2847.85|2848.72|2845.72|0
1757951100000|2025-09-15 15:45:00|2850.04|2847.04|2854.43|2851.43|2854.88|2851.88|2849.59|2846.59|0
1757951400000|2025-09-15 15:50:00|2854.48|2851.48|2856.17|2853.17|2856.17|2853.17|2854|2851|0
1757951700000|2025-09-15 15:55:00|2856.21|2853.21|2854.06|2851.06|2856.34|2853.34|2853.94|2850.94|0
1757952000000|2025-09-15 16:00:00|2853.91|2850.91|2850.25|2847.25|2853.91|2850.91|2849.97|2846.97|0
1757952300000|2025-09-15 16:05:00|2850.12|2847.12|2850.9|2847.9|2851.29|2848.29|2849.77|2846.77|0
1757952600000|2025-09-15 16:10:00|2850.88|2847.88|2853.88|2850.88|2854.34|2851.34|2849.7|2846.7|0
1757952900000|2025-09-15 16:15:00|2853.73|2850.73|2852.78|2849.78|2854.85|2851.85|2852.65|2849.65|0
1757953200000|2025-09-15 16:20:00|2852.65|2849.65|2855.22|2852.22|2855.7|2852.7|2852.34|2849.34|0
1757953500000|2025-09-15 16:25:00|2855.26|2852.26|2854.7|2851.7|2855.5|2852.5|2853.75|2850.75|0
1757953800000|2025-09-15 16:30:00|2854.67|2851.67|2857.48|2854.48|2857.79|2854.79|2854.52|2851.52|0
1757954100000|2025-09-15 16:35:00|2857.49|2854.49|2859.74|2856.74|2859.77|2856.77|2857.48|2854.48|0
1757954400000|2025-09-15 16:40:00|2859.76|2856.76|2860.54|2857.54|2860.6|2857.6|2858.39|2855.39|0
1757954700000|2025-09-15 16:45:00|2860.53|2857.53|2858.67|2855.67|2860.72|2857.72|2857.19|2854.19|0
1757955000000|2025-09-15 16:50:00|2858.65|2855.65|2860.43|2857.43|2860.5|2857.5|2858.41|2855.41|0
1757955300000|2025-09-15 16:55:00|2860.44|2857.44|2860.6|2857.6|2860.63|2857.63|2859.36|2856.36|0
1757955600000|2025-09-15 17:00:00|2860.54|2857.54|2860.71|2857.71|2861.36|2858.36|2860.03|2857.03|0
1757955900000|2025-09-15 17:05:00|2860.64|2857.64|2861.07|2858.07|2861.83|2858.83|2860.64|2857.64|0
1757956200000|2025-09-15 17:10:00|2861.02|2858.02|2859.57|2856.57|2861.02|2858.02|2859.13|2856.13|0
1757956500000|2025-09-15 17:15:00|2859.62|2856.62|2856.78|2853.78|2859.65|2856.65|2856.78|2853.78|0
1757956800000|2025-09-15 17:20:00|2856.68|2853.68|2856.08|2853.08|2856.94|2853.94|2855.25|2852.25|0
1757957100000|2025-09-15 17:25:00|2856.09|2853.09|2854.24|2851.24|2856.17|2853.17|2854.12|2851.12|0
1757957400000|2025-09-15 17:30:00|2853.97|2850.97|2855.1|2852.1|2856.01|2853.01|2853.66|2850.66|0
1757957700000|2025-09-15 17:35:00|2854.88|2851.88|2854.39|2851.39|2855.29|2852.29|2854.26|2851.26|0
1757958000000|2025-09-15 17:40:00|2854.36|2851.36|2855.93|2852.93|2856.03|2853.03|2853.88|2850.88|0
1757958300000|2025-09-15 17:45:00|2855.92|2852.92|2855.94|2852.94|2856.1|2853.1|2854.27|2851.27|0
1757958600000|2025-09-15 17:50:00|2855.99|2852.99|2858.29|2855.29|2859.15|2856.15|2855.94|2852.94|0
1757958900000|2025-09-15 17:55:00|2858.31|2855.31|2858.82|2855.82|2859.28|2856.28|2857.57|2854.57|0
1757959200000|2025-09-15 18:00:00|2858.9|2855.9|2857.79|2854.79|2859.24|2856.24|2857.18|2854.18|0
1757959500000|2025-09-15 18:05:00|2857.8|2854.8|2855.19|2852.19|2858.37|2855.37|2855.19|2852.19|0
1757959800000|2025-09-15 18:10:00|2855.09|2852.09|2854.39|2851.39|2855.73|2852.73|2853.95|2850.95|0
1757960100000|2025-09-15 18:15:00|2854.4|2851.4|2854.31|2851.31|2855.4|2852.4|2854.2|2851.2|0
1757960400000|2025-09-15 18:20:00|2854.32|2851.32|2854.96|2851.96|2855.4|2852.4|2854.23|2851.23|0
1757960700000|2025-09-15 18:25:00|2854.83|2851.83|2853.24|2850.24|2855.63|2852.63|2853.24|2850.24|0
1757961000000|2025-09-15 18:30:00|2853.22|2850.22|2855.69|2852.69|2855.91|2852.91|2853.22|2850.22|0
1757961300000|2025-09-15 18:35:00|2855.64|2852.64|2855.75|2852.75|2855.92|2852.92|2854.69|2851.69|0
1757961600000|2025-09-15 18:40:00|2855.79|2852.79|2851.21|2848.21|2855.79|2852.79|2851.16|2848.16|0
1757961900000|2025-09-15 18:45:00|2851.24|2848.24|2851.69|2848.69|2852.06|2849.06|2851.04|2848.04|0
1757962200000|2025-09-15 18:50:00|2852.01|2849.01|2853.58|2850.58|2853.58|2850.58|2851.58|2848.58|0
1757962500000|2025-09-15 18:55:00|2853.62|2850.62|2853.26|2850.26|2853.96|2850.96|2852.45|2849.45|0
1757962800000|2025-09-15 19:00:00|2853.2|2850.2|2852.41|2849.41|2854.21|2851.21|2852.32|2849.32|0
1757963100000|2025-09-15 19:05:00|2852.48|2849.48|2853.9|2850.9|2853.98|2850.98|2851.09|2848.09|0
1757963400000|2025-09-15 19:10:00|2853.92|2850.92|2853.71|2850.71|2854.27|2851.27|2852.75|2849.75|0
1757963700000|2025-09-15 19:15:00|2853.59|2850.59|2852.97|2849.97|2853.59|2850.59|2851.98|2848.98|0
1757964000000|2025-09-15 19:20:00|2852.89|2849.89|2852.61|2849.61|2853.81|2850.81|2851.76|2848.76|0
1757964300000|2025-09-15 19:25:00|2852.56|2849.56|2851.1|2848.1|2852.68|2849.68|2850.46|2847.46|0
1757964600000|2025-09-15 19:30:00|2851.07|2848.07|2850.82|2847.82|2851.22|2848.22|2850.25|2847.25|0
1757964900000|2025-09-15 19:35:00|2850.9|2847.9|2851.02|2848.02|2852.05|2849.05|2850.81|2847.81|0
1757965200000|2025-09-15 19:40:00|2851.09|2848.09|2851.64|2848.64|2852.2|2849.2|2850.32|2847.32|0
1757965500000|2025-09-15 19:45:00|2851.62|2848.62|2853.06|2850.06|2853.63|2850.63|2851.43|2848.43|0
1757965800000|2025-09-15 19:50:00|2853.25|2850.25|2853.55|2850.55|2853.55|2850.55|2848.19|2845.19|0
1757966100000|2025-09-15 19:55:00|2853.46|2850.46|2857.37|2854.37|2857.5|2854.5|2853.46|2850.46|0
1758029400000|2025-09-16 13:30:00|2858.19|2855.19|2854.43|2851.43|2858.49|2855.49|2853.63|2850.63|0
1758029700000|2025-09-16 13:35:00|2854.09|2851.09|2856.12|2853.12|2857.85|2854.85|2852.12|2849.12|0
1758030000000|2025-09-16 13:40:00|2855.89|2852.89|2862.99|2859.99|2865.51|2862.51|2854.2|2851.2|0
1758030300000|2025-09-16 13:45:00|2863.05|2860.05|2858.37|2855.37|2863.15|2860.15|2852.46|2849.46|0
1758030600000|2025-09-16 13:50:00|2858.33|2855.33|2852.32|2849.32|2859.48|2856.48|2851.79|2848.79|0
1758030900000|2025-09-16 13:55:00|2851.83|2848.83|2853.14|2850.14|2853.56|2850.56|2850.41|2847.41|0
1758031200000|2025-09-16 14:00:00|2853.32|2850.32|2853.9|2850.9|2855.58|2852.58|2852.4|2849.4|0
1758031500000|2025-09-16 14:05:00|2853.8|2850.8|2852.36|2849.36|2854.71|2851.71|2851.19|2848.19|0
1758031800000|2025-09-16 14:10:00|2852.3|2849.3|2847.82|2844.82|2852.32|2849.32|2847.55|2844.55|0
1758032100000|2025-09-16 14:15:00|2847.76|2844.76|2850.99|2847.99|2852.2|2849.2|2847.22|2844.22|0
1758032400000|2025-09-16 14:20:00|2850.89|2847.89|2851.15|2848.15|2852.29|2849.29|2849.58|2846.58|0
1758032700000|2025-09-16 14:25:00|2851.27|2848.27|2848.18|2845.18|2851.97|2848.97|2846.89|2843.89|0
1758033000000|2025-09-16 14:30:00|2848.16|2845.16|2848.83|2845.83|2849.36|2846.36|2845.62|2842.62|0
1758033300000|2025-09-16 14:35:00|2848.8|2845.8|2844.72|2841.72|2848.98|2845.98|2844.59|2841.59|0
1758033600000|2025-09-16 14:40:00|2844.69|2841.69|2846.64|2843.64|2847.36|2844.36|2844.67|2841.67|0
1758033900000|2025-09-16 14:45:00|2846.6|2843.6|2846.31|2843.31|2847.14|2844.14|2844.21|2841.21|0
1758034200000|2025-09-16 14:50:00|2846.25|2843.25|2849.42|2846.42|2850.13|2847.13|2845.55|2842.55|0
1758034500000|2025-09-16 14:55:00|2849.37|2846.37|2849.36|2846.36|2850.36|2847.36|2847.97|2844.97|0
1758034800000|2025-09-16 15:00:00|2849.47|2846.47|2844.5|2841.5|2849.84|2846.84|2844.33|2841.33|0
1758035100000|2025-09-16 15:05:00|2844.67|2841.67|2844.93|2841.93|2846.95|2843.95|2844.52|2841.52|0
1758035400000|2025-09-16 15:10:00|2844.98|2841.98|2843.54|2840.54|2844.98|2841.98|2840.98|2837.98|0
1758035700000|2025-09-16 15:15:00|2843.53|2840.53|2843.11|2840.11|2844.93|2841.93|2841.81|2838.81|0
1758036000000|2025-09-16 15:20:00|2843.12|2840.12|2840.34|2837.34|2844.42|2841.42|2840.33|2837.33|0
1758036300000|2025-09-16 15:25:00|2840.29|2837.29|2839.86|2836.86|2841.23|2838.23|2839.14|2836.14|0
1758036600000|2025-09-16 15:30:00|2839.8|2836.8|2842.53|2839.53|2842.66|2839.66|2839.57|2836.57|0
1758036900000|2025-09-16 15:35:00|2842.51|2839.51|2844.7|2841.7|2845|2842|2842.43|2839.43|0
1758037200000|2025-09-16 15:40:00|2844.69|2841.69|2843.32|2840.32|2845.15|2842.15|2842.81|2839.81|0
1758037500000|2025-09-16 15:45:00|2843.26|2840.26|2841.82|2838.82|2845.06|2842.06|2841.55|2838.55|0
1758037800000|2025-09-16 15:50:00|2841.76|2838.76|2844.91|2841.91|2844.98|2841.98|2840.77|2837.77|0
1758038100000|2025-09-16 15:55:00|2844.8|2841.8|2840.84|2837.84|2844.82|2841.82|2840.64|2837.64|0
1758038400000|2025-09-16 16:00:00|2840.83|2837.83|2837.13|2834.13|2841.35|2838.35|2837.13|2834.13|0
1758038700000|2025-09-16 16:05:00|2837.21|2834.21|2838.69|2835.69|2838.78|2835.78|2835.42|2832.42|0
1758039000000|2025-09-16 16:10:00|2838.67|2835.67|2840.51|2837.51|2840.89|2837.89|2838.45|2835.45|0
1758039300000|2025-09-16 16:15:00|2840.6|2837.6|2840.83|2837.83|2841.97|2838.97|2840.43|2837.43|0
1758039600000|2025-09-16 16:20:00|2840.81|2837.81|2838.4|2835.4|2841|2838|2838.4|2835.4|0
1758039900000|2025-09-16 16:25:00|2838.36|2835.36|2840.32|2837.32|2840.44|2837.44|2838.35|2835.35|0
1758040200000|2025-09-16 16:30:00|2840.31|2837.31|2841.07|2838.07|2841.07|2838.07|2839.58|2836.58|0
1758040500000|2025-09-16 16:35:00|2841.06|2838.06|2841.72|2838.72|2841.82|2838.82|2838.56|2835.56|0
1758040800000|2025-09-16 16:40:00|2841.73|2838.73|2840.93|2837.93|2842.58|2839.58|2840.8|2837.8|0
1758041100000|2025-09-16 16:45:00|2841.03|2838.03|2840.35|2837.35|2841.65|2838.65|2839.84|2836.84|0
1758041400000|2025-09-16 16:50:00|2840.48|2837.48|2840.38|2837.38|2841.31|2838.31|2840.38|2837.38|0
1758041700000|2025-09-16 16:55:00|2840.4|2837.4|2844.18|2841.18|2844.18|2841.18|2840.4|2837.4|0
1758042000000|2025-09-16 17:00:00|2844.19|2841.19|2846.2|2843.2|2846.64|2843.64|2844.19|2841.19|0
1758042300000|2025-09-16 17:05:00|2846|2843|2847.11|2844.11|2847.43|2844.43|2845.11|2842.11|0
1758042600000|2025-09-16 17:10:00|2847.2|2844.2|2846.91|2843.91|2847.29|2844.29|2846.14|2843.14|0
1758042900000|2025-09-16 17:15:00|2846.89|2843.89|2845.68|2842.68|2847.49|2844.49|2845.66|2842.66|0
1758043200000|2025-09-16 17:20:00|2845.64|2842.64|2845.93|2842.93|2846.65|2843.65|2845.29|2842.29|0
1758043500000|2025-09-16 17:25:00|2845.99|2842.99|2844.32|2841.32|2846.1|2843.1|2843.87|2840.87|0
1758043800000|2025-09-16 17:30:00|2844.23|2841.23|2845.45|2842.45|2846.34|2843.34|2844.15|2841.15|0
1758044100000|2025-09-16 17:35:00|2845.46|2842.46|2848.03|2845.03|2848.03|2845.03|2843.91|2840.91|0
1758044400000|2025-09-16 17:40:00|2847.96|2844.96|2848.28|2845.28|2848.83|2845.83|2847.31|2844.31|0
1758044700000|2025-09-16 17:45:00|2848.25|2845.25|2848.43|2845.43|2848.82|2845.82|2848.08|2845.08|0
1758045000000|2025-09-16 17:50:00|2848.45|2845.45|2847.96|2844.96|2848.5|2845.5|2846.84|2843.84|0
1758045300000|2025-09-16 17:55:00|2848.02|2845.02|2850.58|2847.58|2850.93|2847.93|2848.02|2845.02|0
1758045600000|2025-09-16 18:00:00|2850.61|2847.61|2848.99|2845.99|2850.63|2847.63|2848.6|2845.6|0
1758045900000|2025-09-16 18:05:00|2848.96|2845.96|2849.62|2846.62|2850.68|2847.68|2848.86|2845.86|0
1758046200000|2025-09-16 18:10:00|2849.63|2846.63|2848.44|2845.44|2849.89|2846.89|2848.44|2845.44|0
1758046500000|2025-09-16 18:15:00|2848.47|2845.47|2850.36|2847.36|2850.36|2847.36|2848.45|2845.45|0
1758046800000|2025-09-16 18:20:00|2850.34|2847.34|2851.22|2848.22|2851.61|2848.61|2850.23|2847.23|0
1758047100000|2025-09-16 18:25:00|2851.21|2848.21|2851.08|2848.08|2852.13|2849.13|2851.08|2848.08|0
1758047400000|2025-09-16 18:30:00|2851.1|2848.1|2851.88|2848.88|2852.3|2849.3|2850.08|2847.08|0
1758047700000|2025-09-16 18:35:00|2851.82|2848.82|2853.56|2850.56|2853.56|2850.56|2851.43|2848.43|0
1758048000000|2025-09-16 18:40:00|2853.5|2850.5|2853.19|2850.19|2853.67|2850.67|2852.98|2849.98|0
1758048300000|2025-09-16 18:45:00|2853.15|2850.15|2852.17|2849.17|2853.98|2850.98|2852.14|2849.14|0
1758048600000|2025-09-16 18:50:00|2852.21|2849.21|2851.92|2848.92|2853.11|2850.11|2851.92|2848.92|0
1758048900000|2025-09-16 18:55:00|2851.9|2848.9|2852.88|2849.88|2853.07|2850.07|2851.61|2848.61|0
1758049200000|2025-09-16 19:00:00|2852.91|2849.91|2853.53|2850.53|2854.12|2851.12|2852.89|2849.89|0
1758049500000|2025-09-16 19:05:00|2853.56|2850.56|2853.96|2850.96|2855.02|2852.02|2853.28|2850.28|0
1758049800000|2025-09-16 19:10:00|2854.11|2851.11|2852.57|2849.57|2854.23|2851.23|2852.36|2849.36|0
1758050100000|2025-09-16 19:15:00|2852.58|2849.58|2852.43|2849.43|2853.5|2850.5|2851.81|2848.81|0
1758050400000|2025-09-16 19:20:00|2852.48|2849.48|2852.5|2849.5|2853.29|2850.29|2852.19|2849.19|0
1758050700000|2025-09-16 19:25:00|2852.55|2849.55|2849.49|2846.49|2852.84|2849.84|2849.49|2846.49|0
1758051000000|2025-09-16 19:30:00|2849.47|2846.47|2847.62|2844.62|2850.08|2847.08|2847.37|2844.37|0
1758051300000|2025-09-16 19:35:00|2847.64|2844.64|2849.91|2846.91|2850.01|2847.01|2847.59|2844.59|0
1758051600000|2025-09-16 19:40:00|2849.87|2846.87|2850.49|2847.49|2851.26|2848.26|2849.86|2846.86|0
1758051900000|2025-09-16 19:45:00|2850.48|2847.48|2850.54|2847.54|2851.65|2848.65|2850.15|2847.15|0
1758052200000|2025-09-16 19:50:00|2850.59|2847.59|2852.53|2849.53|2854.09|2851.09|2850.59|2847.59|0
1758052500000|2025-09-16 19:55:00|2852.55|2849.55|2850.34|2847.34|2854.17|2851.17|2850.26|2847.26|0
1758115800000|2025-09-17 13:30:00|2840.87|2837.87|2841.88|2838.88|2845.38|2842.38|2839.43|2836.43|0
1758116100000|2025-09-17 13:35:00|2842.1|2839.1|2840.49|2837.49|2844.76|2841.76|2840.41|2837.41|0
1758116400000|2025-09-17 13:40:00|2840.53|2837.53|2834.18|2831.18|2840.68|2837.68|2834.18|2831.18|0
1758116700000|2025-09-17 13:45:00|2833.98|2830.98|2840.26|2837.26|2840.54|2837.54|2830.37|2827.37|0
1758117000000|2025-09-17 13:50:00|2839.99|2836.99|2848|2845|2849.87|2846.87|2839.83|2836.83|0
1758117300000|2025-09-17 13:55:00|2848.93|2845.93|2847.73|2844.73|2849.48|2846.48|2846.76|2843.76|0
1758117600000|2025-09-17 14:00:00|2847.41|2844.41|2842.07|2839.07|2847.78|2844.78|2841.47|2838.47|0
1758117900000|2025-09-17 14:05:00|2841.92|2838.92|2843.17|2840.17|2844.37|2841.37|2840.88|2837.88|0
1758118200000|2025-09-17 14:10:00|2843.02|2840.02|2845.02|2842.02|2845.17|2842.17|2841.16|2838.16|0
1758118500000|2025-09-17 14:15:00|2845|2842|2844.92|2841.92|2846.49|2843.49|2843.55|2840.55|0
1758118800000|2025-09-17 14:20:00|2844.97|2841.97|2841.79|2838.79|2847.79|2844.79|2841.79|2838.79|0
1758119100000|2025-09-17 14:25:00|2841.95|2838.95|2835.48|2832.48|2841.95|2838.95|2834.69|2831.69|0
1758119400000|2025-09-17 14:30:00|2835.23|2832.23|2833.27|2830.27|2835.55|2832.55|2832.82|2829.82|0
1758119700000|2025-09-17 14:35:00|2833.15|2830.15|2833.37|2830.37|2834.68|2831.68|2831.7|2828.7|0
1758120000000|2025-09-17 14:40:00|2833.36|2830.36|2830.98|2827.98|2834.7|2831.7|2830.56|2827.56|0
1758120300000|2025-09-17 14:45:00|2830.58|2827.58|2829.36|2826.36|2831.23|2828.23|2828.06|2825.06|0
1758120600000|2025-09-17 14:50:00|2829.2|2826.2|2830.04|2827.04|2830.19|2827.19|2827.28|2824.28|0
1758120900000|2025-09-17 14:55:00|2830.02|2827.02|2828.93|2825.93|2831.39|2828.39|2828.46|2825.46|0
1758121200000|2025-09-17 15:00:00|2828.81|2825.81|2823.39|2820.39|2829.05|2826.05|2823.15|2820.15|0
1758121500000|2025-09-17 15:05:00|2823.22|2820.22|2824.7|2821.7|2824.72|2821.72|2821.77|2818.77|0
1758121800000|2025-09-17 15:10:00|2824.72|2821.72|2828.41|2825.41|2828.52|2825.52|2823.79|2820.79|0
1758122100000|2025-09-17 15:15:00|2828.53|2825.53|2834.37|2831.37|2834.77|2831.77|2828.49|2825.49|0
1758122400000|2025-09-17 15:20:00|2834.36|2831.36|2830.71|2827.71|2834.36|2831.36|2830.67|2827.67|0
1758122700000|2025-09-17 15:25:00|2830.7|2827.7|2825.79|2822.79|2830.88|2827.88|2825.19|2822.19|0
1758123000000|2025-09-17 15:30:00|2825.76|2822.76|2828.84|2825.84|2829.82|2826.82|2825.76|2822.76|0
1758123300000|2025-09-17 15:35:00|2828.82|2825.82|2829.99|2826.99|2830.41|2827.41|2828.82|2825.82|0
1758123600000|2025-09-17 15:40:00|2830.17|2827.17|2833.38|2830.38|2833.4|2830.4|2829.9|2826.9|0
1758123900000|2025-09-17 15:45:00|2833.57|2830.57|2833.3|2830.3|2835.2|2832.2|2832.68|2829.68|0
1758124200000|2025-09-17 15:50:00|2833.27|2830.27|2825.6|2822.6|2833.59|2830.59|2825.33|2822.33|0
1758124500000|2025-09-17 15:55:00|2825.44|2822.44|2824.16|2821.16|2826.1|2823.1|2824.04|2821.04|0
1758124800000|2025-09-17 16:00:00|2824.14|2821.14|2822.58|2819.58|2824.36|2821.36|2821.46|2818.46|0
1758125100000|2025-09-17 16:05:00|2822.59|2819.59|2826.28|2823.28|2826.56|2823.56|2822.12|2819.12|0
1758125400000|2025-09-17 16:10:00|2826.22|2823.22|2826.32|2823.32|2827.01|2824.01|2825.59|2822.59|0
1758125700000|2025-09-17 16:15:00|2826.27|2823.27|2827.79|2824.79|2828.48|2825.48|2826.2|2823.2|0
1758126000000|2025-09-17 16:20:00|2827.88|2824.88|2828.89|2825.89|2829.09|2826.09|2826.77|2823.77|0
1758126300000|2025-09-17 16:25:00|2828.9|2825.9|2829.2|2826.2|2829.7|2826.7|2828.39|2825.39|0
1758126600000|2025-09-17 16:30:00|2829.21|2826.21|2825.96|2822.96|2829.58|2826.58|2825.96|2822.96|0
1758126900000|2025-09-17 16:35:00|2825.86|2822.86|2824.45|2821.45|2825.93|2822.93|2824.38|2821.38|0
1758127200000|2025-09-17 16:40:00|2824.23|2821.23|2823.6|2820.6|2824.23|2821.23|2821.89|2818.89|0
1758127500000|2025-09-17 16:45:00|2823.61|2820.61|2822.02|2819.02|2823.91|2820.91|2820.81|2817.81|0
1758127800000|2025-09-17 16:50:00|2821.99|2818.99|2825.3|2822.3|2825.3|2822.3|2821.98|2818.98|0
1758128100000|2025-09-17 16:55:00|2825.28|2822.28|2823.53|2820.53|2825.71|2822.71|2823.29|2820.29|0
1758128400000|2025-09-17 17:00:00|2823.54|2820.54|2825.27|2822.27|2825.75|2822.75|2823.41|2820.41|0
1758128700000|2025-09-17 17:05:00|2825.24|2822.24|2824.33|2821.33|2825.83|2822.83|2824.26|2821.26|0
1758129000000|2025-09-17 17:10:00|2824.28|2821.28|2824.35|2821.35|2824.39|2821.39|2822.48|2819.48|0
1758129300000|2025-09-17 17:15:00|2824.37|2821.37|2824.58|2821.58|2825.26|2822.26|2823.7|2820.7|0
1758129600000|2025-09-17 17:20:00|2824.68|2821.68|2827.13|2824.13|2827.21|2824.21|2824.55|2821.55|0
1758129900000|2025-09-17 17:25:00|2827.17|2824.17|2828.73|2825.73|2828.89|2825.89|2826.56|2823.56|0
1758130200000|2025-09-17 17:30:00|2828.7|2825.7|2829.86|2826.86|2830.22|2827.22|2828.7|2825.7|0
1758130500000|2025-09-17 17:35:00|2829.8|2826.8|2834.62|2831.62|2834.69|2831.69|2829.63|2826.63|0
1758130800000|2025-09-17 17:40:00|2834.6|2831.6|2834.17|2831.17|2835.1|2832.1|2833.86|2830.86|0
1758131100000|2025-09-17 17:45:00|2834.16|2831.16|2833.28|2830.28|2834.86|2831.86|2832.75|2829.75|0
1758131400000|2025-09-17 17:50:00|2833.24|2830.24|2832.65|2829.65|2834.07|2831.07|2831.66|2828.66|0
1758131700000|2025-09-17 17:55:00|2832.39|2829.39|2834.96|2831.96|2834.96|2831.96|2832.38|2829.38|0
1758132000000|2025-09-17 18:00:00|2835.03|2832.03|2848.76|2845.76|2852.18|2849.18|2835.03|2832.03|0
1758132300000|2025-09-17 18:05:00|2849.35|2846.35|2833.87|2830.87|2849.67|2846.67|2833.87|2830.87|0
1758132600000|2025-09-17 18:10:00|2833.9|2830.9|2808.19|2805.19|2834.17|2831.17|2808.15|2805.15|0
1758132900000|2025-09-17 18:15:00|2808.22|2805.22|2821.48|2818.48|2821.72|2818.72|2804.07|2801.07|0
1758133200000|2025-09-17 18:20:00|2821.08|2818.08|2829.66|2826.66|2830.18|2827.18|2816.48|2813.48|0
1758133500000|2025-09-17 18:25:00|2829.73|2826.73|2835.11|2832.11|2835.39|2832.39|2828.91|2825.91|0
1758133800000|2025-09-17 18:30:00|2835.09|2832.09|2824.22|2821.22|2835.96|2832.96|2819.44|2816.44|0
1758134100000|2025-09-17 18:35:00|2824.28|2821.28|2824.27|2821.27|2827.42|2824.42|2818.92|2815.92|0
1758134400000|2025-09-17 18:40:00|2824.21|2821.21|2813.26|2810.26|2824.74|2821.74|2811.83|2808.83|0
1758134700000|2025-09-17 18:45:00|2813.27|2810.27|2819.9|2816.9|2819.94|2816.94|2805.05|2802.05|0
1758135000000|2025-09-17 18:50:00|2819.68|2816.68|2804.7|2801.7|2819.96|2816.96|2804.12|2801.12|0
1758135300000|2025-09-17 18:55:00|2804.72|2801.72|2829.01|2826.01|2829.01|2826.01|2804.02|2801.02|0
1758135600000|2025-09-17 19:00:00|2829.08|2826.08|2839.18|2836.18|2841.02|2838.02|2828.43|2825.43|0
1758135900000|2025-09-17 19:05:00|2839.12|2836.12|2849.29|2846.29|2851.9|2848.9|2839.12|2836.12|0
1758136200000|2025-09-17 19:10:00|2849.15|2846.15|2843.6|2840.6|2854.15|2851.15|2843.29|2840.29|0
1758136500000|2025-09-17 19:15:00|2843.64|2840.64|2848.22|2845.22|2852.71|2849.71|2843.64|2840.64|0
1758136800000|2025-09-17 19:20:00|2848.41|2845.41|2858.93|2855.93|2858.95|2855.95|2847.67|2844.67|0
1758137100000|2025-09-17 19:25:00|2858.42|2855.42|2863.07|2860.07|2864.16|2861.16|2858.42|2855.42|0
1758137400000|2025-09-17 19:30:00|2862.94|2859.94|2853.73|2850.73|2863.23|2860.23|2852.64|2849.64|0
1758137700000|2025-09-17 19:35:00|2853.85|2850.85|2856.71|2853.71|2859.87|2856.87|2853.85|2850.85|0
1758138000000|2025-09-17 19:40:00|2856.53|2853.53|2858.71|2855.71|2859.75|2856.75|2854.33|2851.33|0
1758138300000|2025-09-17 19:45:00|2858.64|2855.64|2856.21|2853.21|2858.64|2855.64|2855.15|2852.15|0
1758138600000|2025-09-17 19:50:00|2856.32|2853.32|2854.24|2851.24|2859.65|2856.65|2851.55|2848.55|0
1758138900000|2025-09-17 19:55:00|2854.42|2851.42|2848.41|2845.41|2857.85|2854.85|2847.89|2844.89|0
1758202200000|2025-09-18 13:30:00|2846.91|2846.91|2890.71|2887.71|2894.21|2891.21|2846.91|2846.91|0
1758202500000|2025-09-18 13:35:00|2890.58|2887.58|2898.51|2895.51|2903.79|2900.79|2890.58|2887.58|0
1758202800000|2025-09-18 13:40:00|2897.89|2894.89|2893.23|2890.23|2902.66|2899.66|2890.06|2887.06|0
1758203100000|2025-09-18 13:45:00|2892.68|2889.68|2891.71|2888.71|2894.11|2891.11|2885.17|2882.17|0
1758203400000|2025-09-18 13:50:00|2891.8|2888.8|2903.15|2900.15|2904.79|2901.79|2891.8|2888.8|0
1758203700000|2025-09-18 13:55:00|2903.17|2900.17|2906.29|2903.29|2906.29|2903.29|2897.82|2894.82|0
1758204000000|2025-09-18 14:00:00|2906.57|2903.57|2910.13|2907.13|2911.23|2908.23|2906.29|2903.29|0
1758204300000|2025-09-18 14:05:00|2910.19|2907.19|2918.41|2915.41|2918.54|2915.54|2909.33|2906.33|0
1758204600000|2025-09-18 14:10:00|2918.39|2915.39|2923.45|2920.45|2925.13|2922.13|2918.39|2915.39|0
1758204900000|2025-09-18 14:15:00|2923.44|2920.44|2926.99|2923.99|2927.42|2924.42|2923.27|2920.27|0
1758205200000|2025-09-18 14:20:00|2926.89|2923.89|2924.52|2921.52|2927.8|2924.8|2923.24|2920.24|0
1758205500000|2025-09-18 14:25:00|2924.6|2921.6|2926.66|2923.66|2928.1|2925.1|2924.59|2921.59|0
1758205800000|2025-09-18 14:30:00|2926.71|2923.71|2929.56|2926.56|2931.75|2928.75|2926.47|2923.47|0
1758206100000|2025-09-18 14:35:00|2929.47|2926.47|2927.19|2924.19|2929.63|2926.63|2926.9|2923.9|0
1758206400000|2025-09-18 14:40:00|2927.31|2924.31|2923.97|2920.97|2927.84|2924.84|2923.52|2920.52|0
1758206700000|2025-09-18 14:45:00|2923.99|2920.99|2924.23|2921.23|2925.15|2922.15|2923.03|2920.03|0
1758207000000|2025-09-18 14:50:00|2924.25|2921.25|2923.73|2920.73|2924.82|2921.82|2922.85|2919.85|0
1758207300000|2025-09-18 14:55:00|2923.62|2920.62|2921.96|2918.96|2925.61|2922.61|2921.96|2918.96|0
1758207600000|2025-09-18 15:00:00|2921.76|2918.76|2926.45|2923.45|2927.66|2924.66|2921.59|2918.59|0
1758207900000|2025-09-18 15:05:00|2926.42|2923.42|2931.22|2928.22|2931.61|2928.61|2925.59|2922.59|0
1758208200000|2025-09-18 15:10:00|2931.15|2928.15|2930.72|2927.72|2932.74|2929.74|2929.85|2926.85|0
1758208500000|2025-09-18 15:15:00|2930.69|2927.69|2938.78|2935.78|2938.78|2935.78|2930.69|2927.69|0
1758208800000|2025-09-18 15:20:00|2938.79|2935.79|2933.15|2930.15|2939.29|2936.29|2933.07|2930.07|0
1758209100000|2025-09-18 15:25:00|2933.2|2930.2|2930.97|2927.97|2934.98|2931.98|2930.37|2927.37|0
1758209400000|2025-09-18 15:30:00|2931.02|2928.02|2932.75|2929.75|2933.35|2930.35|2931.01|2928.01|0
1758209700000|2025-09-18 15:35:00|2932.76|2929.76|2932|2929|2933.75|2930.75|2931.24|2928.24|0
1758210000000|2025-09-18 15:40:00|2932.07|2929.07|2931.01|2928.01|2932.47|2929.47|2929.52|2926.52|0
1758210300000|2025-09-18 15:45:00|2930.88|2927.88|2931.17|2928.17|2931.97|2928.97|2930.26|2927.26|0
1758210600000|2025-09-18 15:50:00|2931.12|2928.12|2927.99|2924.99|2931.12|2928.12|2926.34|2923.34|0
1758210900000|2025-09-18 15:55:00|2928.03|2925.03|2929.96|2926.96|2930.42|2927.42|2926.62|2923.62|0
1758211200000|2025-09-18 16:00:00|2929.97|2926.97|2934.75|2931.75|2934.85|2931.85|2929.78|2926.78|0
1758211500000|2025-09-18 16:05:00|2934.77|2931.77|2929.76|2926.76|2934.86|2931.86|2929.64|2926.64|0
1758211800000|2025-09-18 16:10:00|2929.75|2926.75|2935.18|2932.18|2935.21|2932.21|2928.58|2925.58|0
1758212100000|2025-09-18 16:15:00|2935.15|2932.15|2934.85|2931.85|2935.58|2932.58|2934.67|2931.67|0
1758212400000|2025-09-18 16:20:00|2934.84|2931.84|2935.06|2932.06|2936.1|2933.1|2933.62|2930.62|0
1758212700000|2025-09-18 16:25:00|2935.15|2932.15|2936.19|2933.19|2936.55|2933.55|2934.47|2931.47|0
1758213000000|2025-09-18 16:30:00|2936.17|2933.17|2938.98|2935.98|2939.26|2936.26|2935.91|2932.91|0
1758213300000|2025-09-18 16:35:00|2938.97|2935.97|2938.79|2935.79|2939.09|2936.09|2937.53|2934.53|0
1758213600000|2025-09-18 16:40:00|2938.8|2935.8|2937.86|2934.86|2938.8|2935.8|2937.13|2934.13|0
1758213900000|2025-09-18 16:45:00|2938.06|2935.06|2940.54|2937.54|2940.57|2937.57|2938.01|2935.01|0
1758214200000|2025-09-18 16:50:00|2940.55|2937.55|2943.04|2940.04|2943.11|2940.11|2940.42|2937.42|0
1758214500000|2025-09-18 16:55:00|2943.12|2940.12|2944.75|2941.75|2945.07|2942.07|2942.96|2939.96|0
1758214800000|2025-09-18 17:00:00|2944.9|2941.9|2944.94|2941.94|2945.72|2942.72|2944.02|2941.02|0
1758215100000|2025-09-18 17:05:00|2944.97|2941.97|2945.26|2942.26|2946.43|2943.43|2944.95|2941.95|0
1758215400000|2025-09-18 17:10:00|2945.27|2942.27|2942.83|2939.83|2946.21|2943.21|2942.75|2939.75|0
1758215700000|2025-09-18 17:15:00|2942.84|2939.84|2944.46|2941.46|2945.56|2942.56|2942.84|2939.84|0
1758216000000|2025-09-18 17:20:00|2944.62|2941.62|2950.41|2947.41|2952.95|2949.95|2944.62|2941.62|0
1758216300000|2025-09-18 17:25:00|2950.4|2947.4|2949.74|2946.74|2952.23|2949.23|2947.88|2944.88|0
1758216600000|2025-09-18 17:30:00|2949.67|2946.67|2943.7|2940.7|2949.67|2946.67|2943.7|2940.7|0
1758216900000|2025-09-18 17:35:00|2943.81|2940.81|2942.29|2939.29|2943.9|2940.9|2940.86|2937.86|0
1758217200000|2025-09-18 17:40:00|2942.08|2939.08|2938.34|2935.34|2942.48|2939.48|2937.47|2934.47|0
1758217500000|2025-09-18 17:45:00|2938.37|2935.37|2940.86|2937.86|2941.15|2938.15|2938.06|2935.06|0
1758217800000|2025-09-18 17:50:00|2940.85|2937.85|2942.83|2939.83|2943.58|2940.58|2939.27|2936.27|0
1758218100000|2025-09-18 17:55:00|2942.85|2939.85|2942.01|2939.01|2943.14|2940.14|2940.26|2937.26|0
1758218400000|2025-09-18 18:00:00|2941.89|2938.89|2941.99|2938.99|2942.21|2939.21|2938.79|2935.79|0
1758218700000|2025-09-18 18:05:00|2942.1|2939.1|2943.98|2940.98|2945.4|2942.4|2941.98|2938.98|0
1758219000000|2025-09-18 18:10:00|2943.88|2940.88|2941.65|2938.65|2943.88|2940.88|2941.05|2938.05|0
1758219300000|2025-09-18 18:15:00|2941.69|2938.69|2941.61|2938.61|2943.75|2940.75|2941.45|2938.45|0
1758219600000|2025-09-18 18:20:00|2941.65|2938.65|2944.94|2941.94|2945.07|2942.07|2941.18|2938.18|0
1758219900000|2025-09-18 18:25:00|2945|2942|2944.49|2941.49|2946.74|2943.74|2943.21|2940.21|0
1758220200000|2025-09-18 18:30:00|2944.47|2941.47|2946.17|2943.17|2946.18|2943.18|2943.61|2940.61|0
1758220500000|2025-09-18 18:35:00|2946.18|2943.18|2947.95|2944.95|2947.95|2944.95|2945.5|2942.5|0
1758220800000|2025-09-18 18:40:00|2947.97|2944.97|2944.96|2941.96|2948.37|2945.37|2944.66|2941.66|0
1758221100000|2025-09-18 18:45:00|2944.97|2941.97|2948.1|2945.1|2948.47|2945.47|2944.44|2941.44|0
1758221400000|2025-09-18 18:50:00|2948.07|2945.07|2949.06|2946.06|2949.79|2946.79|2947.67|2944.67|0
1758221700000|2025-09-18 18:55:00|2949.09|2946.09|2948.13|2945.13|2949.49|2946.49|2947.98|2944.98|0
1758222000000|2025-09-18 19:00:00|2948.14|2945.14|2946.57|2943.57|2948.15|2945.15|2944.98|2941.98|0
1758222300000|2025-09-18 19:05:00|2946.54|2943.54|2947.82|2944.82|2948.03|2945.03|2945.47|2942.47|0
1758222600000|2025-09-18 19:10:00|2947.97|2944.97|2947.56|2944.56|2949.6|2946.6|2947.51|2944.51|0
1758222900000|2025-09-18 19:15:00|2947.63|2944.63|2948.34|2945.34|2949.07|2946.07|2946.35|2943.35|0
1758223200000|2025-09-18 19:20:00|2948.35|2945.35|2945.72|2942.72|2948.38|2945.38|2945.72|2942.72|0
1758223500000|2025-09-18 19:25:00|2945.76|2942.76|2944.75|2941.75|2946.27|2943.27|2944.16|2941.16|0
1758223800000|2025-09-18 19:30:00|2944.78|2941.78|2943.83|2940.83|2946.29|2943.29|2942.51|2939.51|0
1758224100000|2025-09-18 19:35:00|2943.8|2940.8|2944.62|2941.62|2944.94|2941.94|2943.21|2940.21|0
1758224400000|2025-09-18 19:40:00|2944.59|2941.59|2942.85|2939.85|2945.32|2942.32|2942.25|2939.25|0
1758224700000|2025-09-18 19:45:00|2942.8|2939.8|2938.31|2935.31|2943.06|2940.06|2937.55|2934.55|0
1758225000000|2025-09-18 19:50:00|2938.35|2935.35|2941.66|2938.66|2941.9|2938.9|2938.35|2935.35|0
1758225300000|2025-09-18 19:55:00|2941.62|2938.62|2942.08|2939.08|2943.94|2940.94|2940.25|2937.25|0
1758288600000|2025-09-19 13:30:00|2939.96|2936.96|2940.25|2937.25|2942.3|2939.3|2938.98|2935.98|0
1758288900000|2025-09-19 13:35:00|2940.35|2937.35|2941.93|2938.93|2942.08|2939.08|2938.99|2935.99|0
1758289200000|2025-09-19 13:40:00|2942.09|2939.09|2941.56|2938.56|2945.26|2942.26|2939.5|2936.5|0
1758289500000|2025-09-19 13:45:00|2941.58|2938.58|2947.03|2944.03|2947.14|2944.14|2940.65|2937.65|0
1758289800000|2025-09-19 13:50:00|2947.04|2944.04|2949.09|2946.09|2951.02|2948.02|2945.14|2942.14|0
1758290100000|2025-09-19 13:55:00|2949.07|2946.07|2945.69|2942.69|2949.94|2946.94|2943.56|2940.56|0
1758290400000|2025-09-19 14:00:00|2945.7|2942.7|2949.82|2946.82|2950.42|2947.42|2944.65|2941.65|0
1758290700000|2025-09-19 14:05:00|2950.13|2947.13|2943.43|2940.43|2950.31|2947.31|2942.6|2939.6|0
1758291000000|2025-09-19 14:10:00|2943.52|2940.52|2944.85|2941.85|2944.85|2941.85|2942.63|2939.63|0
1758291300000|2025-09-19 14:15:00|2944.73|2941.73|2943.76|2940.76|2945.35|2942.35|2943.39|2940.39|0
1758291600000|2025-09-19 14:20:00|2943.91|2940.91|2942.52|2939.52|2943.91|2940.91|2940.45|2937.45|0
1758291900000|2025-09-19 14:25:00|2942.67|2939.67|2942.17|2939.17|2945.32|2942.32|2942.03|2939.03|0
1758292200000|2025-09-19 14:30:00|2942.19|2939.19|2943.41|2940.41|2944.52|2941.52|2941.91|2938.91|0
1758292500000|2025-09-19 14:35:00|2943.5|2940.5|2940.59|2937.59|2945.15|2942.15|2940.5|2937.5|0
1758292800000|2025-09-19 14:40:00|2940.6|2937.6|2931.71|2928.71|2940.72|2937.72|2931.55|2928.55|0
1758293100000|2025-09-19 14:45:00|2931.7|2928.7|2931.51|2928.51|2932.84|2929.84|2928.87|2925.87|0
1758293400000|2025-09-19 14:50:00|2931.43|2928.43|2932.09|2929.09|2934.67|2931.67|2930.06|2927.06|0
1758293700000|2025-09-19 14:55:00|2932.11|2929.11|2934.27|2931.27|2934.82|2931.82|2930.43|2927.43|0
1758294000000|2025-09-19 15:00:00|2934.4|2931.4|2931.44|2928.44|2936.1|2933.1|2931.44|2928.44|0
1758294300000|2025-09-19 15:05:00|2931.41|2928.41|2930.67|2927.67|2932.39|2929.39|2929.15|2926.15|0
1758294600000|2025-09-19 15:10:00|2930.75|2927.75|2927.19|2924.19|2931.19|2928.19|2927.17|2924.17|0
1758294900000|2025-09-19 15:15:00|2927.22|2924.22|2927.09|2924.09|2927.47|2924.47|2924.83|2921.83|0
1758295200000|2025-09-19 15:20:00|2927.11|2924.11|2926.94|2923.94|2927.77|2924.77|2923.41|2920.41|0
1758295500000|2025-09-19 15:25:00|2926.93|2923.93|2926.94|2923.94|2927.14|2924.14|2924.41|2921.41|0
1758295800000|2025-09-19 15:30:00|2926.84|2923.84|2928.02|2925.02|2928.08|2925.08|2925.23|2922.23|0
1758296100000|2025-09-19 15:35:00|2928.03|2925.03|2932.88|2929.88|2933.23|2930.23|2927.61|2924.61|0
1758296400000|2025-09-19 15:40:00|2932.92|2929.92|2937.74|2934.74|2938.04|2935.04|2932.9|2929.9|0
1758296700000|2025-09-19 15:45:00|2937.69|2934.69|2936.04|2933.04|2937.82|2934.82|2936.01|2933.01|0
1758297000000|2025-09-19 15:50:00|2936.15|2933.15|2942.82|2939.82|2942.89|2939.89|2936.11|2933.11|0
1758297300000|2025-09-19 15:55:00|2942.83|2939.83|2943.48|2940.48|2943.86|2940.86|2941.75|2938.75|0
1758297600000|2025-09-19 16:00:00|2943.59|2940.59|2948.75|2945.75|2948.8|2945.8|2942.86|2939.86|0
1758297900000|2025-09-19 16:05:00|2948.73|2945.73|2949.95|2946.95|2950.08|2947.08|2948.18|2945.18|0
1758298200000|2025-09-19 16:10:00|2949.94|2946.94|2948.68|2945.68|2950.69|2947.69|2948.33|2945.33|0
1758298500000|2025-09-19 16:15:00|2948.69|2945.69|2947.96|2944.96|2948.78|2945.78|2946.88|2943.88|0
1758298800000|2025-09-19 16:20:00|2948.15|2945.15|2948.3|2945.3|2948.94|2945.94|2947.92|2944.92|0
1758299100000|2025-09-19 16:25:00|2948.35|2945.35|2949.49|2946.49|2949.64|2946.64|2947.56|2944.56|0
1758299400000|2025-09-19 16:30:00|2949.48|2946.48|2951.15|2948.15|2951.46|2948.46|2949.47|2946.47|0
1758299700000|2025-09-19 16:35:00|2951.17|2948.17|2950.97|2947.97|2951.8|2948.8|2950.58|2947.58|0
1758300000000|2025-09-19 16:40:00|2950.99|2947.99|2953.15|2950.15|2953.33|2950.33|2950.99|2947.99|0
1758300300000|2025-09-19 16:45:00|2953.14|2950.14|2951.78|2948.78|2953.32|2950.32|2951.78|2948.78|0
1758300600000|2025-09-19 16:50:00|2951.68|2948.68|2952.6|2949.6|2952.62|2949.62|2950.7|2947.7|0
1758300900000|2025-09-19 16:55:00|2952.61|2949.61|2950.9|2947.9|2953.11|2950.11|2950.9|2947.9|0
1758301200000|2025-09-19 17:00:00|2950.8|2947.8|2948.81|2945.81|2950.81|2947.81|2948.81|2945.81|0
1758301500000|2025-09-19 17:05:00|2948.83|2945.83|2947.66|2944.66|2949.14|2946.14|2947.32|2944.32|0
1758301800000|2025-09-19 17:10:00|2947.67|2944.67|2946.6|2943.6|2947.67|2944.67|2946.41|2943.41|0
1758302100000|2025-09-19 17:15:00|2946.66|2943.66|2946.36|2943.36|2946.97|2943.97|2945.82|2942.82|0
1758302400000|2025-09-19 17:20:00|2946.33|2943.33|2947.76|2944.76|2947.92|2944.92|2946.33|2943.33|0
1758302700000|2025-09-19 17:25:00|2947.75|2944.75|2946.43|2943.43|2947.75|2944.75|2945.91|2942.91|0
1758303000000|2025-09-19 17:30:00|2946.45|2943.45|2947.34|2944.34|2948.14|2945.14|2946.42|2943.42|0
1758303300000|2025-09-19 17:35:00|2947.28|2944.28|2944.67|2941.67|2947.28|2944.28|2943.85|2940.85|0
1758303600000|2025-09-19 17:40:00|2944.65|2941.65|2947.42|2944.42|2947.43|2944.43|2944.52|2941.52|0
1758303900000|2025-09-19 17:45:00|2947.64|2944.64|2947.96|2944.96|2948.87|2945.87|2947.53|2944.53|0
1758304200000|2025-09-19 17:50:00|2947.94|2944.94|2946.9|2943.9|2948.5|2945.5|2946.9|2943.9|0
1758304500000|2025-09-19 17:55:00|2947.12|2944.12|2945.7|2942.7|2947.44|2944.44|2945.32|2942.32|0
1758304800000|2025-09-19 18:00:00|2945.67|2942.67|2946.34|2943.34|2946.72|2943.72|2944.67|2941.67|0
1758305100000|2025-09-19 18:05:00|2946.32|2943.32|2946.92|2943.92|2946.92|2943.92|2945.23|2942.23|0
1758305400000|2025-09-19 18:10:00|2946.93|2943.93|2947.49|2944.49|2947.77|2944.77|2946.37|2943.37|0
1758305700000|2025-09-19 18:15:00|2947.5|2944.5|2947.26|2944.26|2948.69|2945.69|2947.09|2944.09|0
1758306000000|2025-09-19 18:20:00|2947.21|2944.21|2945.95|2942.95|2947.48|2944.48|2945.82|2942.82|0
1758306300000|2025-09-19 18:25:00|2945.96|2942.96|2946.49|2943.49|2946.6|2943.6|2945.04|2942.04|0
1758306600000|2025-09-19 18:30:00|2946.41|2943.41|2947.41|2944.41|2948.1|2945.1|2946.09|2943.09|0
1758306900000|2025-09-19 18:35:00|2947.6|2944.6|2946.76|2943.76|2947.7|2944.7|2946.23|2943.23|0
1758307200000|2025-09-19 18:40:00|2946.67|2943.67|2947.18|2944.18|2947.43|2944.43|2946.32|2943.32|0
1758307500000|2025-09-19 18:45:00|2947.23|2944.23|2942.47|2939.47|2947.23|2944.23|2942|2939|0
1758307800000|2025-09-19 18:50:00|2942.46|2939.46|2945.68|2942.68|2945.68|2942.68|2942.42|2939.42|0
1758308100000|2025-09-19 18:55:00|2945.71|2942.71|2948.7|2945.7|2948.79|2945.79|2945.48|2942.48|0
1758308400000|2025-09-19 19:00:00|2948.76|2945.76|2948.71|2945.71|2949.5|2946.5|2948.02|2945.02|0
1758308700000|2025-09-19 19:05:00|2948.68|2945.68|2949.93|2946.93|2950.1|2947.1|2948.65|2945.65|0
1758309000000|2025-09-19 19:10:00|2949.92|2946.92|2950.59|2947.59|2950.76|2947.76|2949.24|2946.24|0
1758309300000|2025-09-19 19:15:00|2950.58|2947.58|2950.73|2947.73|2951.53|2948.53|2949.26|2946.26|0
1758309600000|2025-09-19 19:20:00|2950.61|2947.61|2950.48|2947.48|2950.61|2947.61|2949|2946|0
1758309900000|2025-09-19 19:25:00|2950.51|2947.51|2953.77|2950.77|2954.08|2951.08|2950.46|2947.46|0
1758310200000|2025-09-19 19:30:00|2953.75|2950.75|2952.31|2949.31|2953.79|2950.79|2952.25|2949.25|0
1758310500000|2025-09-19 19:35:00|2952.24|2949.24|2954.13|2951.13|2954.13|2951.13|2951.62|2948.62|0
1758310800000|2025-09-19 19:40:00|2954.23|2951.23|2954.57|2951.57|2954.81|2951.81|2953.13|2950.13|0
1758311100000|2025-09-19 19:45:00|2954.51|2951.51|2952.53|2949.53|2954.7|2951.7|2952.44|2949.44|0
1758311400000|2025-09-19 19:50:00|2952.64|2949.64|2960.44|2957.44|2961.66|2958.66|2952.64|2949.64|0
1758311700000|2025-09-19 19:55:00|2960.45|2957.45|2955.19|2952.19|2960.49|2957.49|2954.15|2951.15|0
1758547800000|2025-09-22 13:30:00|2939.16|2936.16|2943.04|2940.04|2944.17|2941.17|2938.81|2935.81|0
1758548100000|2025-09-22 13:35:00|2942.85|2939.85|2928.04|2925.04|2942.96|2939.96|2928.04|2925.04|0
1758548400000|2025-09-22 13:40:00|2928.02|2925.02|2928.95|2925.95|2929.63|2926.63|2925.25|2922.25|0
1758548700000|2025-09-22 13:45:00|2929.04|2926.04|2934.76|2931.76|2934.97|2931.97|2928.92|2925.92|0
1758549000000|2025-09-22 13:50:00|2934.72|2931.72|2937.26|2934.26|2939.14|2936.14|2934.72|2931.72|0
1758549300000|2025-09-22 13:55:00|2937.22|2934.22|2936.09|2933.09|2938.29|2935.29|2933.91|2930.91|0
1758549600000|2025-09-22 14:00:00|2936.12|2933.12|2934.92|2931.92|2937.38|2934.38|2933.81|2930.81|0
1758549900000|2025-09-22 14:05:00|2934.73|2931.73|2936.48|2933.48|2938.58|2935.58|2934.73|2931.73|0
1758550200000|2025-09-22 14:10:00|2936.5|2933.5|2928.95|2925.95|2936.5|2933.5|2927.88|2924.88|0
1758550500000|2025-09-22 14:15:00|2929.01|2926.01|2929.73|2926.73|2929.8|2926.8|2927.25|2924.25|0
1758550800000|2025-09-22 14:20:00|2929.76|2926.76|2931.2|2928.2|2932.15|2929.15|2929.7|2926.7|0
1758551100000|2025-09-22 14:25:00|2931.22|2928.22|2933.11|2930.11|2933.32|2930.32|2929.22|2926.22|0
1758551400000|2025-09-22 14:30:00|2933|2930|2932.46|2929.46|2933.77|2930.77|2930.94|2927.94|0
1758551700000|2025-09-22 14:35:00|2932.42|2929.42|2936.13|2933.13|2936.24|2933.24|2932.32|2929.32|0
1758552000000|2025-09-22 14:40:00|2936.1|2933.1|2939.49|2936.49|2939.71|2936.71|2935.92|2932.92|0
1758552300000|2025-09-22 14:45:00|2939.47|2936.47|2939.46|2936.46|2940.66|2937.66|2938.22|2935.22|0
1758552600000|2025-09-22 14:50:00|2939.61|2936.61|2939.8|2936.8|2941.74|2938.74|2939.07|2936.07|0
1758552900000|2025-09-22 14:55:00|2939.77|2936.77|2940.89|2937.89|2941.71|2938.71|2939.65|2936.65|0
1758553200000|2025-09-22 15:00:00|2940.87|2937.87|2940.54|2937.54|2943.45|2940.45|2940.46|2937.46|0
1758553500000|2025-09-22 15:05:00|2940.49|2937.49|2938.22|2935.22|2940.73|2937.73|2938.1|2935.1|0
1758553800000|2025-09-22 15:10:00|2938.28|2935.28|2933.99|2930.99|2938.9|2935.9|2933.97|2930.97|0
1758554100000|2025-09-22 15:15:00|2933.96|2930.96|2935.83|2932.83|2935.83|2932.83|2933.88|2930.88|0
1758554400000|2025-09-22 15:20:00|2935.7|2932.7|2939.6|2936.6|2939.6|2936.6|2935.37|2932.37|0
1758554700000|2025-09-22 15:25:00|2939.58|2936.58|2939.99|2936.99|2940.35|2937.35|2938.86|2935.86|0
1758555000000|2025-09-22 15:30:00|2939.98|2936.98|2941.91|2938.91|2942.12|2939.12|2939.64|2936.64|0
1758555300000|2025-09-22 15:35:00|2941.88|2938.88|2941.56|2938.56|2942.84|2939.84|2940.93|2937.93|0
1758555600000|2025-09-22 15:40:00|2941.55|2938.55|2942.93|2939.93|2942.95|2939.95|2940.79|2937.79|0
1758555900000|2025-09-22 15:45:00|2942.95|2939.95|2943.9|2940.9|2944.79|2941.79|2942.8|2939.8|0
1758556200000|2025-09-22 15:50:00|2943.96|2940.96|2943.18|2940.18|2944.8|2941.8|2943.1|2940.1|0
1758556500000|2025-09-22 15:55:00|2943.25|2940.25|2944.9|2941.9|2944.96|2941.96|2942.78|2939.78|0
1758556800000|2025-09-22 16:00:00|2944.88|2941.88|2954.68|2951.68|2954.78|2951.78|2944.76|2941.76|0
1758557100000|2025-09-22 16:05:00|2954.59|2951.59|2960.39|2957.39|2960.68|2957.68|2952.2|2949.2|0
1758557400000|2025-09-22 16:10:00|2960.62|2957.62|2965.8|2962.8|2965.97|2962.97|2959.42|2956.42|0
1758557700000|2025-09-22 16:15:00|2966.08|2963.08|2969.83|2966.83|2970.58|2967.58|2965.41|2962.41|0
1758558000000|2025-09-22 16:20:00|2969.39|2966.39|2971.31|2968.31|2974.28|2971.28|2969.01|2966.01|0
1758558300000|2025-09-22 16:25:00|2971.52|2968.52|2976.15|2973.15|2976.8|2973.8|2971.52|2968.52|0
1758558600000|2025-09-22 16:30:00|2976.11|2973.11|2980.46|2977.46|2980.46|2977.46|2975.11|2972.11|0
1758558900000|2025-09-22 16:35:00|2980.54|2977.54|2981.1|2978.1|2981.14|2978.14|2978.51|2975.51|0
1758559200000|2025-09-22 16:40:00|2981.09|2978.09|2983.28|2980.28|2985.7|2982.7|2980.54|2977.54|0
1758559500000|2025-09-22 16:45:00|2983.26|2980.26|2982.76|2979.76|2985.02|2982.02|2982.2|2979.2|0
1758559800000|2025-09-22 16:50:00|2982.63|2979.63|2988.02|2985.02|2989.31|2986.31|2982.63|2979.63|0
1758560100000|2025-09-22 16:55:00|2988.05|2985.05|2989.96|2986.96|2992.19|2989.19|2987.82|2984.82|0
1758560400000|2025-09-22 17:00:00|2989.86|2986.86|2990.22|2987.22|2990.26|2987.26|2986.62|2983.62|0
1758560700000|2025-09-22 17:05:00|2990.27|2987.27|2989.58|2986.58|2990.58|2987.58|2989.1|2986.1|0
1758561000000|2025-09-22 17:10:00|2989.72|2986.72|2985.52|2982.52|2989.72|2986.72|2985.52|2982.52|0
1758561300000|2025-09-22 17:15:00|2985.53|2982.53|2983.12|2980.12|2985.65|2982.65|2982.71|2979.71|0
1758561600000|2025-09-22 17:20:00|2982.92|2979.92|2984.81|2981.81|2986.29|2983.29|2982.69|2979.69|0
1758561900000|2025-09-22 17:25:00|2984.85|2981.85|2984.54|2981.54|2985.7|2982.7|2984.35|2981.35|0
1758562200000|2025-09-22 17:30:00|2984.56|2981.56|2985.13|2982.13|2985.39|2982.39|2983.59|2980.59|0
1758562500000|2025-09-22 17:35:00|2985.06|2982.06|2985.54|2982.54|2985.8|2982.8|2984.34|2981.34|0
1758562800000|2025-09-22 17:40:00|2985.52|2982.52|2985.03|2982.03|2985.58|2982.58|2983.38|2980.38|0
1758563100000|2025-09-22 17:45:00|2984.99|2981.99|2987.27|2984.27|2987.62|2984.62|2984.9|2981.9|0
1758563400000|2025-09-22 17:50:00|2987.25|2984.25|2987.38|2984.38|2989.6|2986.6|2986.72|2983.72|0
1758563700000|2025-09-22 17:55:00|2987.39|2984.39|2987|2984|2987.47|2984.47|2985.59|2982.59|0
1758564000000|2025-09-22 18:00:00|2987.02|2984.02|2986.32|2983.32|2987.23|2984.23|2984.9|2981.9|0
1758564300000|2025-09-22 18:05:00|2986.41|2983.41|2984.68|2981.68|2986.44|2983.44|2984.16|2981.16|0
1758564600000|2025-09-22 18:10:00|2984.69|2981.69|2987.54|2984.54|2988.31|2985.31|2984.69|2981.69|0
1758564900000|2025-09-22 18:15:00|2987.55|2984.55|2989.68|2986.68|2990.17|2987.17|2987.55|2984.55|0
1758565200000|2025-09-22 18:20:00|2989.69|2986.69|2988.28|2985.28|2990.64|2987.64|2987.86|2984.86|0
1758565500000|2025-09-22 18:25:00|2988.27|2985.27|2987.71|2984.71|2988.66|2985.66|2987.58|2984.58|0
1758565800000|2025-09-22 18:30:00|2987.63|2984.63|2989.32|2986.32|2989.8|2986.8|2987.63|2984.63|0
1758566100000|2025-09-22 18:35:00|2989.29|2986.29|2989.36|2986.36|2990.74|2987.74|2988.96|2985.96|0
1758566400000|2025-09-22 18:40:00|2989.34|2986.34|2989.85|2986.85|2989.85|2986.85|2988.55|2985.55|0
1758566700000|2025-09-22 18:45:00|2989.81|2986.81|2990.73|2987.73|2991.79|2988.79|2989.6|2986.6|0
1758567000000|2025-09-22 18:50:00|2990.67|2987.67|2991.18|2988.18|2991.64|2988.64|2990.43|2987.43|0
1758567300000|2025-09-22 18:55:00|2991.17|2988.17|2991.37|2988.37|2991.8|2988.8|2989.96|2986.96|0
1758567600000|2025-09-22 19:00:00|2991.38|2988.38|2990.93|2987.93|2992.06|2989.06|2990.77|2987.77|0
1758567900000|2025-09-22 19:05:00|2990.89|2987.89|2993.52|2990.52|2993.54|2990.54|2990.87|2987.87|0
1758568200000|2025-09-22 19:10:00|2993.58|2990.58|2995.84|2992.84|2995.84|2992.84|2993.1|2990.1|0
1758568500000|2025-09-22 19:15:00|2995.87|2992.87|2993.67|2990.67|2995.95|2992.95|2993.47|2990.47|0
1758568800000|2025-09-22 19:20:00|2993.73|2990.73|2991.41|2988.41|2993.75|2990.75|2991.14|2988.14|0
1758569100000|2025-09-22 19:25:00|2991.38|2988.38|2990.17|2987.17|2991.41|2988.41|2988.94|2985.94|0
1758569400000|2025-09-22 19:30:00|2990.19|2987.19|2988.8|2985.8|2991.29|2988.29|2988.8|2985.8|0
1758569700000|2025-09-22 19:35:00|2988.76|2985.76|2984.7|2981.7|2989.24|2986.24|2984.7|2981.7|0
1758570000000|2025-09-22 19:40:00|2984.71|2981.71|2984.44|2981.44|2985.77|2982.77|2983.92|2980.92|0
1758570300000|2025-09-22 19:45:00|2984.42|2981.42|2986.23|2983.23|2986.44|2983.44|2984.41|2981.41|0
1758570600000|2025-09-22 19:50:00|2986.32|2983.32|2984.02|2981.02|2988.26|2985.26|2982.36|2979.36|0
1758570900000|2025-09-22 19:55:00|2984.5|2981.5|2986.68|2983.68|2988.75|2985.75|2984.5|2981.5|0
1758634200000|2025-09-23 13:30:00|2996.51|2993.51|2993.66|2990.66|2997.72|2994.72|2993.66|2990.66|0
1758634500000|2025-09-23 13:35:00|2993.86|2990.86|2984.89|2981.89|2995.27|2992.27|2983.82|2980.82|0
1758634800000|2025-09-23 13:40:00|2984.86|2981.86|2978.08|2975.08|2987.94|2984.94|2977.16|2974.16|0
1758635100000|2025-09-23 13:45:00|2977.86|2974.86|2982.14|2979.14|2984.77|2981.77|2976.53|2973.53|0
1758635400000|2025-09-23 13:50:00|2981.93|2978.93|2984.6|2981.6|2986.85|2983.85|2980.54|2977.54|0
1758635700000|2025-09-23 13:55:00|2984.69|2981.69|2977.46|2974.46|2984.82|2981.82|2976.87|2973.87|0
1758636000000|2025-09-23 14:00:00|2977.47|2974.47|2980.45|2977.45|2980.74|2977.74|2974.59|2971.59|0
1758636300000|2025-09-23 14:05:00|2980.62|2977.62|2984.6|2981.6|2985.13|2982.13|2979.77|2976.77|0
1758636600000|2025-09-23 14:10:00|2984.92|2981.92|2986.88|2983.88|2986.91|2983.91|2982.95|2979.95|0
1758636900000|2025-09-23 14:15:00|2987.3|2984.3|2989.86|2986.86|2990.26|2987.26|2985.82|2982.82|0
1758637200000|2025-09-23 14:20:00|2989.63|2986.63|2987.7|2984.7|2991.52|2988.52|2987.5|2984.5|0
1758637500000|2025-09-23 14:25:00|2987.63|2984.63|2987.38|2984.38|2988.16|2985.16|2985.89|2982.89|0
1758637800000|2025-09-23 14:30:00|2987.25|2984.25|2985.29|2982.29|2987.35|2984.35|2984.69|2981.69|0
1758638100000|2025-09-23 14:35:00|2985.28|2982.28|2987.23|2984.23|2988.96|2985.96|2983.43|2980.43|0
1758638400000|2025-09-23 14:40:00|2987.14|2984.14|2983.48|2980.48|2987.15|2984.15|2983.36|2980.36|0
1758638700000|2025-09-23 14:45:00|2983.51|2980.51|2982.85|2979.85|2983.52|2980.52|2980.7|2977.7|0
1758639000000|2025-09-23 14:50:00|2983.19|2980.19|2984.75|2981.75|2985.22|2982.22|2982.97|2979.97|0
1758639300000|2025-09-23 14:55:00|2984.87|2981.87|2983.86|2980.86|2986.04|2983.04|2983.6|2980.6|0
1758639600000|2025-09-23 15:00:00|2983.89|2980.89|2981.13|2978.13|2984.72|2981.72|2979.76|2976.76|0
1758639900000|2025-09-23 15:05:00|2981.08|2978.08|2977.12|2974.12|2981.47|2978.47|2976.49|2973.49|0
1758640200000|2025-09-23 15:10:00|2977.59|2974.59|2980.12|2977.12|2981.75|2978.75|2977.42|2974.42|0
1758640500000|2025-09-23 15:15:00|2980.01|2977.01|2983.29|2980.29|2983.61|2980.61|2979.46|2976.46|0
1758640800000|2025-09-23 15:20:00|2983.27|2980.27|2981.95|2978.95|2983.53|2980.53|2980.09|2977.09|0
1758641100000|2025-09-23 15:25:00|2981.96|2978.96|2980.53|2977.53|2981.99|2978.99|2979.61|2976.61|0
1758641400000|2025-09-23 15:30:00|2980.51|2977.51|2979.3|2976.3|2980.76|2977.76|2978.42|2975.42|0
1758641700000|2025-09-23 15:35:00|2979.32|2976.32|2981.39|2978.39|2982.87|2979.87|2979.21|2976.21|0
1758642000000|2025-09-23 15:40:00|2981.34|2978.34|2977.36|2974.36|2981.94|2978.94|2975.35|2972.35|0
1758642300000|2025-09-23 15:45:00|2977.35|2974.35|2974.74|2971.74|2977.66|2974.66|2974.52|2971.52|0
1758642600000|2025-09-23 15:50:00|2974.72|2971.72|2972.2|2969.2|2974.98|2971.98|2967.21|2964.21|0
1758642900000|2025-09-23 15:55:00|2972.01|2969.01|2972.02|2969.02|2972.4|2969.4|2969.38|2966.38|0
1758643200000|2025-09-23 16:00:00|2971.98|2968.98|2973.43|2970.43|2973.6|2970.6|2971.08|2968.08|0
1758643500000|2025-09-23 16:05:00|2973.28|2970.28|2969.47|2966.47|2973.55|2970.55|2969.36|2966.36|0
1758643800000|2025-09-23 16:10:00|2969.46|2966.46|2970.49|2967.49|2971.38|2968.38|2968.35|2965.35|0
1758644100000|2025-09-23 16:15:00|2970.46|2967.46|2974.25|2971.25|2974.28|2971.28|2970.11|2967.11|0
1758644400000|2025-09-23 16:20:00|2974.28|2971.28|2975.39|2972.39|2976.26|2973.26|2974.28|2971.28|0
1758644700000|2025-09-23 16:25:00|2975.41|2972.41|2974.5|2971.5|2975.55|2972.55|2974.16|2971.16|0
1758645000000|2025-09-23 16:30:00|2974.27|2971.27|2975|2972|2975.12|2972.12|2972.75|2969.75|0
1758645300000|2025-09-23 16:35:00|2974.98|2971.98|2974.98|2971.98|2976.21|2973.21|2971.25|2968.25|0
1758645600000|2025-09-23 16:40:00|2974.96|2971.96|2975|2972|2976.54|2973.54|2974.32|2971.32|0
1758645900000|2025-09-23 16:45:00|2974.99|2971.99|2976.24|2973.24|2976.4|2973.4|2974.96|2971.96|0
1758646200000|2025-09-23 16:50:00|2976.14|2973.14|2975.8|2972.8|2977.61|2974.61|2975.57|2972.57|0
1758646500000|2025-09-23 16:55:00|2975.84|2972.84|2975.19|2972.19|2975.84|2972.84|2972.74|2969.74|0
1758646800000|2025-09-23 17:00:00|2975.18|2972.18|2973.78|2970.78|2975.21|2972.21|2973.49|2970.49|0
1758647100000|2025-09-23 17:05:00|2973.75|2970.75|2976.48|2973.48|2976.48|2973.48|2973.71|2970.71|0
1758647400000|2025-09-23 17:10:00|2976.57|2973.57|2976.35|2973.35|2977.63|2974.63|2976.2|2973.2|0
1758647700000|2025-09-23 17:15:00|2976.38|2973.38|2973.9|2970.9|2976.79|2973.79|2973.72|2970.72|0
1758648000000|2025-09-23 17:20:00|2973.89|2970.89|2970.4|2967.4|2973.91|2970.91|2970.4|2967.4|0
1758648300000|2025-09-23 17:25:00|2970.36|2967.36|2962.73|2959.73|2970.4|2967.4|2962.24|2959.24|0
1758648600000|2025-09-23 17:30:00|2962.74|2959.74|2959.74|2956.74|2962.74|2959.74|2959.74|2956.74|0
1758648900000|2025-09-23 17:35:00|2959.64|2956.64|2943.82|2940.82|2959.92|2956.92|2943.75|2940.75|0
1758649200000|2025-09-23 17:40:00|2943.7|2940.7|2936.79|2933.79|2945.63|2942.63|2935.58|2932.58|0
1758649500000|2025-09-23 17:45:00|2936.77|2933.77|2944.4|2941.4|2944.4|2941.4|2934.5|2931.5|0
1758649800000|2025-09-23 17:50:00|2944.32|2941.32|2942.19|2939.19|2945.12|2942.12|2940.87|2937.87|0
1758650100000|2025-09-23 17:55:00|2942.28|2939.28|2946.2|2943.2|2946.68|2943.68|2941.57|2938.57|0
1758650400000|2025-09-23 18:00:00|2946.22|2943.22|2945.2|2942.2|2948.26|2945.26|2943.7|2940.7|0
1758650700000|2025-09-23 18:05:00|2945.21|2942.21|2946.47|2943.47|2946.84|2943.84|2943.53|2940.53|0
1758651000000|2025-09-23 18:10:00|2946.45|2943.45|2943.05|2940.05|2946.81|2943.81|2942.37|2939.37|0
1758651300000|2025-09-23 18:15:00|2943.06|2940.06|2938.04|2935.04|2943.28|2940.28|2938.04|2935.04|0
1758651600000|2025-09-23 18:20:00|2937.95|2934.95|2938.07|2935.07|2939.81|2936.81|2937.32|2934.32|0
1758651900000|2025-09-23 18:25:00|2938.03|2935.03|2942.28|2939.28|2944.33|2941.33|2938.03|2935.03|0
1758652200000|2025-09-23 18:30:00|2942.27|2939.27|2946.65|2943.65|2946.72|2943.72|2942.27|2939.27|0
1758652500000|2025-09-23 18:35:00|2946.67|2943.67|2944.09|2941.09|2950.34|2947.34|2944.06|2941.06|0
1758652800000|2025-09-23 18:40:00|2944.07|2941.07|2945.88|2942.88|2946.15|2943.15|2943.85|2940.85|0
1758653100000|2025-09-23 18:45:00|2945.75|2942.75|2947.7|2944.7|2948.89|2945.89|2945.74|2942.74|0
1758653400000|2025-09-23 18:50:00|2947.74|2944.74|2946.19|2943.19|2948.35|2945.35|2945.78|2942.78|0
1758653700000|2025-09-23 18:55:00|2946.12|2943.12|2944.17|2941.17|2946.47|2943.47|2943.68|2940.68|0
1758654000000|2025-09-23 19:00:00|2944.11|2941.11|2946.84|2943.84|2948.78|2945.78|2944.07|2941.07|0
1758654300000|2025-09-23 19:05:00|2946.83|2943.83|2948.81|2945.81|2949.16|2946.16|2945.4|2942.4|0
1758654600000|2025-09-23 19:10:00|2948.97|2945.97|2953.89|2950.89|2953.98|2950.98|2948.93|2945.93|0
1758654900000|2025-09-23 19:15:00|2954.34|2951.34|2957.76|2954.76|2959.9|2956.9|2954.34|2951.34|0
1758655200000|2025-09-23 19:20:00|2957.96|2954.96|2954.74|2951.74|2958.23|2955.23|2954.13|2951.13|0
1758655500000|2025-09-23 19:25:00|2954.76|2951.76|2951.96|2948.96|2954.76|2951.76|2951.54|2948.54|0
1758655800000|2025-09-23 19:30:00|2952.05|2949.05|2950.84|2947.84|2952.35|2949.35|2950.35|2947.35|0
1758656100000|2025-09-23 19:35:00|2950.62|2947.62|2950.64|2947.64|2951.81|2948.81|2948.94|2945.94|0
1758656400000|2025-09-23 19:40:00|2950.62|2947.62|2952.34|2949.34|2952.74|2949.74|2950.62|2947.62|0
1758656700000|2025-09-23 19:45:00|2952.33|2949.33|2954.15|2951.15|2954.88|2951.88|2952.3|2949.3|0
1758657000000|2025-09-23 19:50:00|2954.29|2951.29|2961.05|2958.05|2961.05|2958.05|2954.29|2951.29|0
1758657300000|2025-09-23 19:55:00|2961.26|2958.26|2959.29|2956.29|2961.56|2958.56|2959.02|2956.02|0
1758720600000|2025-09-24 13:30:00|2959.86|2956.86|2957.13|2954.13|2960.71|2957.71|2954.92|2951.92|0
1758720900000|2025-09-24 13:35:00|2957.27|2954.27|2959.64|2956.64|2961.12|2958.12|2955.59|2952.59|0
1758721200000|2025-09-24 13:40:00|2959.51|2956.51|2964.94|2961.94|2967.91|2964.91|2959.51|2956.51|0
1758721500000|2025-09-24 13:45:00|2964.88|2961.88|2957.19|2954.19|2967.22|2964.22|2957.19|2954.19|0
1758721800000|2025-09-24 13:50:00|2956.99|2953.99|2953.05|2950.05|2956.99|2953.99|2945.62|2942.62|0
1758722100000|2025-09-24 13:55:00|2952.99|2949.99|2952.62|2949.62|2955.7|2952.7|2950.8|2947.8|0
1758722400000|2025-09-24 14:00:00|2952.81|2949.81|2957.13|2954.13|2957.13|2954.13|2951.56|2948.56|0
1758722700000|2025-09-24 14:05:00|2957.15|2954.15|2950.27|2947.27|2957.17|2954.17|2949.97|2946.97|0
1758723000000|2025-09-24 14:10:00|2950.23|2947.23|2952.66|2949.66|2953.17|2950.17|2948.15|2945.15|0
1758723300000|2025-09-24 14:15:00|2952.67|2949.67|2956.86|2953.86|2956.97|2953.97|2950.97|2947.97|0
1758723600000|2025-09-24 14:20:00|2957.03|2954.03|2949.33|2946.33|2957.85|2954.85|2949.33|2946.33|0
1758723900000|2025-09-24 14:25:00|2949.66|2946.66|2950.85|2947.85|2950.85|2947.85|2948.85|2945.85|0
1758724200000|2025-09-24 14:30:00|2950.75|2947.75|2951.05|2948.05|2954.3|2951.3|2949.58|2946.58|0
1758724500000|2025-09-24 14:35:00|2951.25|2948.25|2951.98|2948.98|2954.02|2951.02|2951.23|2948.23|0
1758724800000|2025-09-24 14:40:00|2951.99|2948.99|2951.71|2948.71|2953.35|2950.35|2950.34|2947.34|0
1758725100000|2025-09-24 14:45:00|2951.79|2948.79|2956.92|2953.92|2956.95|2953.95|2951.24|2948.24|0
1758725400000|2025-09-24 14:50:00|2956.99|2953.99|2953.87|2950.87|2957.28|2954.28|2953.87|2950.87|0
1758725700000|2025-09-24 14:55:00|2953.77|2950.77|2953.06|2950.06|2954.46|2951.46|2952.56|2949.56|0
1758726000000|2025-09-24 15:00:00|2953.04|2950.04|2948.23|2945.23|2953.28|2950.28|2947.93|2944.93|0
1758726300000|2025-09-24 15:05:00|2948.16|2945.16|2949.79|2946.79|2950.74|2947.74|2948.16|2945.16|0
1758726600000|2025-09-24 15:10:00|2949.69|2946.69|2948.16|2945.16|2950.06|2947.06|2947.53|2944.53|0
1758726900000|2025-09-24 15:15:00|2948.1|2945.1|2948.91|2945.91|2948.97|2945.97|2946.69|2943.69|0
1758727200000|2025-09-24 15:20:00|2948.94|2945.94|2952.89|2949.89|2953|2950|2948.94|2945.94|0
1758727500000|2025-09-24 15:25:00|2952.88|2949.88|2952.46|2949.46|2954.68|2951.68|2952.45|2949.45|0
1758727800000|2025-09-24 15:30:00|2952.45|2949.45|2947.64|2944.64|2952.52|2949.52|2947.29|2944.29|0
1758728100000|2025-09-24 15:35:00|2947.73|2944.73|2945.86|2942.86|2947.89|2944.89|2944.29|2941.29|0
1758728400000|2025-09-24 15:40:00|2945.81|2942.81|2941.11|2938.11|2945.88|2942.88|2940.93|2937.93|0
1758728700000|2025-09-24 15:45:00|2941.09|2938.09|2929.05|2926.05|2941.09|2938.09|2929.05|2926.05|0
1758729000000|2025-09-24 15:50:00|2929.03|2926.03|2928.54|2925.54|2929.78|2926.78|2924.07|2921.07|0
1758729300000|2025-09-24 15:55:00|2928.51|2925.51|2918.33|2915.33|2928.72|2925.72|2918.24|2915.24|0
1758729600000|2025-09-24 16:00:00|2918.32|2915.32|2917.18|2914.18|2921.25|2918.25|2916.97|2913.97|0
1758729900000|2025-09-24 16:05:00|2917.11|2914.11|2908.09|2905.09|2918.79|2915.79|2908.09|2905.09|0
1758730200000|2025-09-24 16:10:00|2908.12|2905.12|2911.02|2908.02|2911.04|2908.04|2904.31|2901.31|0
1758730500000|2025-09-24 16:15:00|2911|2908|2915.9|2912.9|2915.9|2912.9|2909.03|2906.03|0
1758730800000|2025-09-24 16:20:00|2915.8|2912.8|2921.43|2918.43|2921.43|2918.43|2915.59|2912.59|0
1758731100000|2025-09-24 16:25:00|2921.45|2918.45|2924.18|2921.18|2925.01|2922.01|2919.4|2916.4|0
1758731400000|2025-09-24 16:30:00|2924.14|2921.14|2920.6|2917.6|2924.62|2921.62|2920.31|2917.31|0
1758731700000|2025-09-24 16:35:00|2920.58|2917.58|2923.73|2920.73|2923.77|2920.77|2920.49|2917.49|0
1758732000000|2025-09-24 16:40:00|2923.69|2920.69|2923.12|2920.12|2925.07|2922.07|2922.67|2919.67|0
1758732300000|2025-09-24 16:45:00|2923.13|2920.13|2921.52|2918.52|2923.13|2920.13|2919.26|2916.26|0
1758732600000|2025-09-24 16:50:00|2921.43|2918.43|2922.08|2919.08|2923.12|2920.12|2920.72|2917.72|0
1758732900000|2025-09-24 16:55:00|2922.1|2919.1|2922.2|2919.2|2922.57|2919.57|2921.09|2918.09|0
1758733200000|2025-09-24 17:00:00|2922.25|2919.25|2925.08|2922.08|2925.84|2922.84|2922.23|2919.23|0
1758733500000|2025-09-24 17:05:00|2925.22|2922.22|2937.3|2934.3|2937.3|2934.3|2924.47|2921.47|0
1758733800000|2025-09-24 17:10:00|2937.14|2934.14|2933.43|2930.43|2940.06|2937.06|2933.07|2930.07|0
1758734100000|2025-09-24 17:15:00|2933.31|2930.31|2933.1|2930.1|2933.9|2930.9|2930.3|2927.3|0
1758734400000|2025-09-24 17:20:00|2933.09|2930.09|2935.11|2932.11|2935.51|2932.51|2932.22|2929.22|0
1758734700000|2025-09-24 17:25:00|2935.08|2932.08|2935.95|2932.95|2936.85|2933.85|2933.55|2930.55|0
1758735000000|2025-09-24 17:30:00|2936.05|2933.05|2939.24|2936.24|2939.56|2936.56|2935.82|2932.82|0
1758735300000|2025-09-24 17:35:00|2939.33|2936.33|2939.9|2936.9|2941.78|2938.78|2939.28|2936.28|0
1758735600000|2025-09-24 17:40:00|2940.27|2937.27|2939.89|2936.89|2940.47|2937.47|2938.18|2935.18|0
1758735900000|2025-09-24 17:45:00|2939.76|2936.76|2935.74|2932.74|2940.59|2937.59|2934.7|2931.7|0
1758736200000|2025-09-24 17:50:00|2935.79|2932.79|2938.5|2935.5|2938.79|2935.79|2935.79|2932.79|0
1758736500000|2025-09-24 17:55:00|2938.51|2935.51|2937.62|2934.62|2939.01|2936.01|2936.2|2933.2|0
1758736800000|2025-09-24 18:00:00|2937.68|2934.68|2938.96|2935.96|2939.32|2936.32|2937.62|2934.62|0
1758737100000|2025-09-24 18:05:00|2938.98|2935.98|2937.19|2934.19|2940.95|2937.95|2937.05|2934.05|0
1758737400000|2025-09-24 18:10:00|2937.18|2934.18|2937.74|2934.74|2937.84|2934.84|2933.54|2930.54|0
1758737700000|2025-09-24 18:15:00|2937.9|2934.9|2941.19|2938.19|2941.4|2938.4|2937.82|2934.82|0
1758738000000|2025-09-24 18:20:00|2941.24|2938.24|2937|2934|2941.25|2938.25|2937|2934|0
1758738300000|2025-09-24 18:25:00|2937.02|2934.02|2937.52|2934.52|2938.87|2935.87|2936.64|2933.64|0
1758738600000|2025-09-24 18:30:00|2937.44|2934.44|2935.99|2932.99|2937.78|2934.78|2935.43|2932.43|0
1758738900000|2025-09-24 18:35:00|2936.02|2933.02|2939.36|2936.36|2939.66|2936.66|2936|2933|0
1758739200000|2025-09-24 18:40:00|2939.12|2936.12|2938.34|2935.34|2939.81|2936.81|2938.05|2935.05|0
1758739500000|2025-09-24 18:45:00|2938.05|2935.05|2936.58|2933.58|2939.28|2936.28|2935.84|2932.84|0
1758739800000|2025-09-24 18:50:00|2936.57|2933.57|2939.3|2936.3|2940.02|2937.02|2935.75|2932.75|0
1758740100000|2025-09-24 18:55:00|2939.28|2936.28|2939.34|2936.34|2940.3|2937.3|2938.4|2935.4|0
1758740400000|2025-09-24 19:00:00|2939.28|2936.28|2940.07|2937.07|2940.58|2937.58|2938.66|2935.66|0
1758740700000|2025-09-24 19:05:00|2940|2937|2936.22|2933.22|2940.32|2937.32|2936.18|2933.18|0
1758741000000|2025-09-24 19:10:00|2936.34|2933.34|2936.52|2933.52|2937.95|2934.95|2936.24|2933.24|0
1758741300000|2025-09-24 19:15:00|2936.5|2933.5|2936.92|2933.92|2936.92|2933.92|2935.11|2932.11|0
1758741600000|2025-09-24 19:20:00|2937.11|2934.11|2933.68|2930.68|2937.11|2934.11|2933.58|2930.58|0
1758741900000|2025-09-24 19:25:00|2933.75|2930.75|2933.17|2930.17|2934.34|2931.34|2932.89|2929.89|0
1758742200000|2025-09-24 19:30:00|2933.21|2930.21|2932.09|2929.09|2933.6|2930.6|2930.68|2927.68|0
1758742500000|2025-09-24 19:35:00|2932.12|2929.12|2929.39|2926.39|2932.42|2929.42|2929.23|2926.23|0
1758742800000|2025-09-24 19:40:00|2929.47|2926.47|2928.36|2925.36|2930.55|2927.55|2927.85|2924.85|0
1758743100000|2025-09-24 19:45:00|2928.37|2925.37|2931.09|2928.09|2931.34|2928.34|2927.29|2924.29|0
1758743400000|2025-09-24 19:50:00|2931.13|2928.13|2934.9|2931.9|2934.91|2931.91|2929.94|2926.94|0
1758743700000|2025-09-24 19:55:00|2935.14|2932.14|2935.02|2932.02|2936.35|2933.35|2933.19|2930.19|0
1758807000000|2025-09-25 13:30:00|2933.52|2933.52|2875.66|2872.66|2933.52|2933.52|2875.66|2872.66|0
1758807300000|2025-09-25 13:35:00|2875.73|2872.73|2863.69|2860.69|2875.95|2872.95|2862.08|2859.08|0
1758807600000|2025-09-25 13:40:00|2863.44|2860.44|2848.89|2845.89|2863.44|2860.44|2846.48|2843.48|0
1758807900000|2025-09-25 13:45:00|2848.86|2845.86|2869.08|2866.08|2870.68|2867.68|2848.79|2845.79|0
1758808200000|2025-09-25 13:50:00|2869.12|2866.12|2863.61|2860.61|2871.16|2868.16|2861.52|2858.52|0
1758808500000|2025-09-25 13:55:00|2863.18|2860.18|2865.27|2862.27|2867.31|2864.31|2862.44|2859.44|0
1758808800000|2025-09-25 14:00:00|2865.28|2862.28|2874.71|2871.71|2875.04|2872.04|2865.2|2862.2|0
1758809100000|2025-09-25 14:05:00|2875.11|2872.11|2886.05|2883.05|2887.3|2884.3|2875.11|2872.11|0
1758809400000|2025-09-25 14:10:00|2886.14|2883.14|2892.53|2889.53|2892.53|2889.53|2885.99|2882.99|0
1758809700000|2025-09-25 14:15:00|2892.47|2889.47|2898.79|2895.79|2899.16|2896.16|2892.47|2889.47|0
1758810000000|2025-09-25 14:20:00|2898.88|2895.88|2904.18|2901.18|2904.27|2901.27|2898.01|2895.01|0
1758810300000|2025-09-25 14:25:00|2904.15|2901.15|2901.86|2898.86|2905.57|2902.57|2899.86|2896.86|0
1758810600000|2025-09-25 14:30:00|2901.84|2898.84|2901.85|2898.85|2903.04|2900.04|2899.74|2896.74|0
1758810900000|2025-09-25 14:35:00|2901.69|2898.69|2903.59|2900.59|2903.61|2900.61|2898.57|2895.57|0
1758811200000|2025-09-25 14:40:00|2903.71|2900.71|2904.77|2901.77|2905.09|2902.09|2900.73|2897.73|0
1758811500000|2025-09-25 14:45:00|2904.84|2901.84|2912.36|2909.36|2912.39|2909.39|2903.36|2900.36|0
1758811800000|2025-09-25 14:50:00|2912.44|2909.44|2906.17|2903.17|2912.44|2909.44|2905.41|2902.41|0
1758812100000|2025-09-25 14:55:00|2906.3|2903.3|2908.13|2905.13|2910.65|2907.65|2906.3|2903.3|0
1758812400000|2025-09-25 15:00:00|2908.21|2905.21|2905.93|2902.93|2908.26|2905.26|2905.77|2902.77|0
1758812700000|2025-09-25 15:05:00|2906.13|2903.13|2901.78|2898.78|2906.81|2903.81|2900.48|2897.48|0
1758813000000|2025-09-25 15:10:00|2902.01|2899.01|2909.64|2906.64|2910.62|2907.62|2902.01|2899.01|0
1758813300000|2025-09-25 15:15:00|2909.53|2906.53|2910.92|2907.92|2911.02|2908.02|2908.36|2905.36|0
1758813600000|2025-09-25 15:20:00|2910.7|2907.7|2908.82|2905.82|2911.99|2908.99|2907.85|2904.85|0
1758813900000|2025-09-25 15:25:00|2908.74|2905.74|2904.04|2901.04|2908.74|2905.74|2903.96|2900.96|0
1758814200000|2025-09-25 15:30:00|2904.15|2901.15|2916.63|2913.63|2916.87|2913.87|2904.15|2901.15|0
1758814500000|2025-09-25 15:35:00|2916.57|2913.57|2924.06|2921.06|2924.06|2921.06|2916.45|2913.45|0
1758814800000|2025-09-25 15:40:00|2924.09|2921.09|2929.66|2926.66|2930.18|2927.18|2924.09|2921.09|0
1758815100000|2025-09-25 15:45:00|2929.63|2926.63|2933.87|2930.87|2934.74|2931.74|2929.63|2926.63|0
1758815400000|2025-09-25 15:50:00|2933.82|2930.82|2934.08|2931.08|2934.41|2931.41|2931.77|2928.77|0
1758815700000|2025-09-25 15:55:00|2934.03|2931.03|2933.86|2930.86|2935.4|2932.4|2933.13|2930.13|0
1758816000000|2025-09-25 16:00:00|2933.24|2930.24|2929.52|2926.52|2935.1|2932.1|2929.45|2926.45|0
1758816300000|2025-09-25 16:05:00|2929.5|2926.5|2927.08|2924.08|2931.3|2928.3|2927.08|2924.08|0
1758816600000|2025-09-25 16:10:00|2927.02|2924.02|2926.19|2923.19|2928.02|2925.02|2925.47|2922.47|0
1758816900000|2025-09-25 16:15:00|2926.15|2923.15|2929.57|2926.57|2931.51|2928.51|2925.86|2922.86|0
1758817200000|2025-09-25 16:20:00|2929.47|2926.47|2924.02|2921.02|2929.87|2926.87|2923.13|2920.13|0
1758817500000|2025-09-25 16:25:00|2924.32|2921.32|2920.42|2917.42|2924.75|2921.75|2920.42|2917.42|0
1758817800000|2025-09-25 16:30:00|2920.43|2917.43|2926.96|2923.96|2926.96|2923.96|2920.31|2917.31|0
1758818100000|2025-09-25 16:35:00|2927.35|2924.35|2921.64|2918.64|2927.81|2924.81|2921.64|2918.64|0
1758818400000|2025-09-25 16:40:00|2921.38|2918.38|2920.95|2917.95|2921.78|2918.78|2917.09|2914.09|0
1758818700000|2025-09-25 16:45:00|2920.8|2917.8|2922.5|2919.5|2923.09|2920.09|2920.3|2917.3|0
1758819000000|2025-09-25 16:50:00|2922.48|2919.48|2920.01|2917.01|2922.66|2919.66|2919.7|2916.7|0
1758819300000|2025-09-25 16:55:00|2920.02|2917.02|2921.03|2918.03|2922.23|2919.23|2919.81|2916.81|0
1758819600000|2025-09-25 17:00:00|2920.92|2917.92|2920.59|2917.59|2921.88|2918.88|2920.22|2917.22|0
1758819900000|2025-09-25 17:05:00|2920.44|2917.44|2922.4|2919.4|2922.91|2919.91|2919.82|2916.82|0
1758820200000|2025-09-25 17:10:00|2922.39|2919.39|2923.5|2920.5|2924.19|2921.19|2921.79|2918.79|0
1758820500000|2025-09-25 17:15:00|2923.45|2920.45|2918.08|2915.08|2923.45|2920.45|2917.85|2914.85|0
1758820800000|2025-09-25 17:20:00|2918.03|2915.03|2908.4|2905.4|2918.03|2915.03|2908.01|2905.01|0
1758821100000|2025-09-25 17:25:00|2908.29|2905.29|2913.85|2910.85|2914.35|2911.35|2908.07|2905.07|0
1758821400000|2025-09-25 17:30:00|2913.86|2910.86|2908.36|2905.36|2915.7|2912.7|2908.18|2905.18|0
1758821700000|2025-09-25 17:35:00|2908.58|2905.58|2908.79|2905.79|2909.08|2906.08|2906.09|2903.09|0
1758822000000|2025-09-25 17:40:00|2908.77|2905.77|2907.01|2904.01|2908.94|2905.94|2904.31|2901.31|0
1758822300000|2025-09-25 17:45:00|2906.91|2903.91|2902.84|2899.84|2907.1|2904.1|2902.84|2899.84|0
1758822600000|2025-09-25 17:50:00|2902.86|2899.86|2906.33|2903.33|2906.49|2903.49|2902.37|2899.37|0
1758822900000|2025-09-25 17:55:00|2906.64|2903.64|2899.33|2896.33|2906.75|2903.75|2899.14|2896.14|0
1758823200000|2025-09-25 18:00:00|2899.24|2896.24|2887.24|2884.24|2899.32|2896.32|2887.14|2884.14|0
1758823500000|2025-09-25 18:05:00|2887.34|2884.34|2891.99|2888.99|2893.26|2890.26|2887.05|2884.05|0
1758823800000|2025-09-25 18:10:00|2891.94|2888.94|2901.25|2898.25|2901.25|2898.25|2891.94|2888.94|0
1758824100000|2025-09-25 18:15:00|2901.39|2898.39|2908.9|2905.9|2909.06|2906.06|2901.09|2898.09|0
1758824400000|2025-09-25 18:20:00|2909.14|2906.14|2911.7|2908.7|2911.74|2908.74|2908.32|2905.32|0
1758824700000|2025-09-25 18:25:00|2911.68|2908.68|2914.23|2911.23|2914.67|2911.67|2911.51|2908.51|0
1758825000000|2025-09-25 18:30:00|2914.15|2911.15|2912.43|2909.43|2915.94|2912.94|2910.83|2907.83|0
1758825300000|2025-09-25 18:35:00|2912.24|2909.24|2915.4|2912.4|2915.43|2912.43|2911.59|2908.59|0
1758825600000|2025-09-25 18:40:00|2915.44|2912.44|2920.07|2917.07|2921.92|2918.92|2915.4|2912.4|0
1758825900000|2025-09-25 18:45:00|2920.17|2917.17|2919.28|2916.28|2920.21|2917.21|2916.27|2913.27|0
1758826200000|2025-09-25 18:50:00|2919.32|2916.32|2920.28|2917.28|2920.55|2917.55|2918.35|2915.35|0
1758826500000|2025-09-25 18:55:00|2920.24|2917.24|2919.86|2916.86|2921.56|2918.56|2917.91|2914.91|0
1758826800000|2025-09-25 19:00:00|2919.97|2916.97|2919.46|2916.46|2920.32|2917.32|2918.42|2915.42|0
1758827100000|2025-09-25 19:05:00|2919.5|2916.5|2919.87|2916.87|2920.74|2917.74|2918.19|2915.19|0
1758827400000|2025-09-25 19:10:00|2919.73|2916.73|2918.87|2915.87|2920.76|2917.76|2918.04|2915.04|0
1758827700000|2025-09-25 19:15:00|2918.84|2915.84|2918.14|2915.14|2919.17|2916.17|2918.01|2915.01|0
1758828000000|2025-09-25 19:20:00|2918.23|2915.23|2915.83|2912.83|2920.15|2917.15|2915.77|2912.77|0
1758828300000|2025-09-25 19:25:00|2915.89|2912.89|2915.99|2912.99|2917.52|2914.52|2915.68|2912.68|0
1758828600000|2025-09-25 19:30:00|2916.11|2913.11|2917.54|2914.54|2918.13|2915.13|2916.11|2913.11|0
1758828900000|2025-09-25 19:35:00|2917.73|2914.73|2917.07|2914.07|2917.92|2914.92|2916.36|2913.36|0
1758829200000|2025-09-25 19:40:00|2917.26|2914.26|2918.9|2915.9|2918.9|2915.9|2915.88|2912.88|0
1758829500000|2025-09-25 19:45:00|2918.88|2915.88|2918.51|2915.51|2919.18|2916.18|2916.96|2913.96|0
1758829800000|2025-09-25 19:50:00|2918.54|2915.54|2922.17|2919.17|2922.17|2919.17|2918.22|2915.22|0
1758830100000|2025-09-25 19:55:00|2922.13|2919.13|2919.42|2916.42|2922.31|2919.31|2917.69|2914.69|0
1758893400000|2025-09-26 13:30:00|2907.59|2904.59|2914.24|2911.24|2915.22|2912.22|2907.59|2904.59|0
1758893700000|2025-09-26 13:35:00|2913.88|2910.88|2904.63|2901.63|2914.43|2911.43|2903.66|2900.66|0
1758894000000|2025-09-26 13:40:00|2904.4|2901.4|2901.82|2898.82|2906.24|2903.24|2901.04|2898.04|0
1758894300000|2025-09-26 13:45:00|2901.81|2898.81|2910.22|2907.22|2910.42|2907.42|2897.29|2894.29|0
1758894600000|2025-09-26 13:50:00|2909.93|2906.93|2908.72|2905.72|2913.76|2910.76|2908.41|2905.41|0
1758894900000|2025-09-26 13:55:00|2908.1|2905.1|2909.64|2906.64|2910.79|2907.79|2904.39|2901.39|0
1758895200000|2025-09-26 14:00:00|2909.72|2906.72|2906.36|2903.36|2915.05|2912.05|2906.14|2903.14|0
1758895500000|2025-09-26 14:05:00|2906.44|2903.44|2895.65|2892.65|2907.18|2904.18|2893.45|2890.45|0
1758895800000|2025-09-26 14:10:00|2895.54|2892.54|2894.47|2891.47|2898.83|2895.83|2891.67|2888.67|0
1758896100000|2025-09-26 14:15:00|2894.59|2891.59|2896.19|2893.19|2898.04|2895.04|2892.93|2889.93|0
1758896400000|2025-09-26 14:20:00|2896.42|2893.42|2895.11|2892.11|2897.19|2894.19|2893.75|2890.75|0
1758896700000|2025-09-26 14:25:00|2895.09|2892.09|2887.66|2884.66|2895.19|2892.19|2882.12|2879.12|0
1758897000000|2025-09-26 14:30:00|2887.64|2884.64|2881.55|2878.55|2887.79|2884.79|2881.55|2878.55|0
1758897300000|2025-09-26 14:35:00|2881.49|2878.49|2898.9|2895.9|2898.9|2895.9|2881.4|2878.4|0
1758897600000|2025-09-26 14:40:00|2898.69|2895.69|2898.11|2895.11|2901.54|2898.54|2897.68|2894.68|0
1758897900000|2025-09-26 14:45:00|2897.89|2894.89|2886.6|2883.6|2898.7|2895.7|2886.58|2883.58|0
1758898200000|2025-09-26 14:50:00|2886.5|2883.5|2886.76|2883.76|2888.21|2885.21|2883.71|2880.71|0
1758898500000|2025-09-26 14:55:00|2886.62|2883.62|2884.87|2881.87|2889.35|2886.35|2884.87|2881.87|0
1758898800000|2025-09-26 15:00:00|2884.93|2881.93|2888.57|2885.57|2889.16|2886.16|2884.93|2881.93|0
1758899100000|2025-09-26 15:05:00|2888.53|2885.53|2890.49|2887.49|2891.24|2888.24|2888.24|2885.24|0
1758899400000|2025-09-26 15:10:00|2890.53|2887.53|2883.54|2880.54|2891.05|2888.05|2883.54|2880.54|0
1758899700000|2025-09-26 15:15:00|2883.45|2880.45|2890.03|2887.03|2890.03|2887.03|2882.52|2879.52|0
1758900000000|2025-09-26 15:20:00|2889.98|2886.98|2888.89|2885.89|2891.58|2888.58|2887.48|2884.48|0
1758900300000|2025-09-26 15:25:00|2888.91|2885.91|2893.8|2890.8|2894.86|2891.86|2888.84|2885.84|0
1758900600000|2025-09-26 15:30:00|2894.19|2891.19|2893.23|2890.23|2894.84|2891.84|2891.65|2888.65|0
1758900900000|2025-09-26 15:35:00|2893.28|2890.28|2889.42|2886.42|2893.77|2890.77|2889.42|2886.42|0
1758901200000|2025-09-26 15:40:00|2889.49|2886.49|2892.52|2889.52|2893.19|2890.19|2889.4|2886.4|0
1758901500000|2025-09-26 15:45:00|2892.51|2889.51|2894.79|2891.79|2894.79|2891.79|2891.25|2888.25|0
1758901800000|2025-09-26 15:50:00|2894.82|2891.82|2894.08|2891.08|2895.22|2892.22|2893.24|2890.24|0
1758902100000|2025-09-26 15:55:00|2893.99|2890.99|2890.55|2887.55|2894.5|2891.5|2890.22|2887.22|0
1758902400000|2025-09-26 16:00:00|2890.66|2887.66|2894.98|2891.98|2895.3|2892.3|2889.27|2886.27|0
1758902700000|2025-09-26 16:05:00|2895.13|2892.13|2894|2891|2896.39|2893.39|2893.69|2890.69|0
1758903000000|2025-09-26 16:10:00|2894.02|2891.02|2895.52|2892.52|2895.52|2892.52|2893.33|2890.33|0
1758903300000|2025-09-26 16:15:00|2895.48|2892.48|2898.95|2895.95|2898.95|2895.95|2895.32|2892.32|0
1758903600000|2025-09-26 16:20:00|2898.97|2895.97|2905.91|2902.91|2906.02|2903.02|2898.76|2895.76|0
1758903900000|2025-09-26 16:25:00|2905.86|2902.86|2905.08|2902.08|2907.04|2904.04|2904.48|2901.48|0
1758904200000|2025-09-26 16:30:00|2905.18|2902.18|2903.23|2900.23|2905.78|2902.78|2902.67|2899.67|0
1758904500000|2025-09-26 16:35:00|2903.2|2900.2|2903.41|2900.41|2903.95|2900.95|2902.04|2899.04|0
1758904800000|2025-09-26 16:40:00|2903.39|2900.39|2906.27|2903.27|2906.49|2903.49|2903.18|2900.18|0
1758905100000|2025-09-26 16:45:00|2906.25|2903.25|2904.89|2901.89|2906.52|2903.52|2904.19|2901.19|0
1758905400000|2025-09-26 16:50:00|2904.9|2901.9|2906.12|2903.12|2907.24|2904.24|2904.82|2901.82|0
1758905700000|2025-09-26 16:55:00|2906.18|2903.18|2908.31|2905.31|2908.7|2905.7|2905.84|2902.84|0
1758906000000|2025-09-26 17:00:00|2908.28|2905.28|2906.52|2903.52|2908.7|2905.7|2906.04|2903.04|0
1758906300000|2025-09-26 17:05:00|2906.5|2903.5|2906.4|2903.4|2906.5|2903.5|2904.66|2901.66|0
1758906600000|2025-09-26 17:10:00|2906.41|2903.41|2908.87|2905.87|2909.25|2906.25|2906.41|2903.41|0
1758906900000|2025-09-26 17:15:00|2908.85|2905.85|2906.64|2903.64|2908.91|2905.91|2905.95|2902.95|0
1758907200000|2025-09-26 17:20:00|2906.69|2903.69|2906.07|2903.07|2906.69|2903.69|2905.04|2902.04|0
1758907500000|2025-09-26 17:25:00|2906.22|2903.22|2906.1|2903.1|2907.43|2904.43|2904.85|2901.85|0
1758907800000|2025-09-26 17:30:00|2906.04|2903.04|2907.81|2904.81|2908.06|2905.06|2905.36|2902.36|0
1758908100000|2025-09-26 17:35:00|2907.79|2904.79|2907.52|2904.52|2908.83|2905.83|2907.45|2904.45|0
1758908400000|2025-09-26 17:40:00|2907.61|2904.61|2907.6|2904.6|2907.84|2904.84|2905.33|2902.33|0
1758908700000|2025-09-26 17:45:00|2907.63|2904.63|2908.01|2905.01|2908.37|2905.37|2906.98|2903.98|0
1758909000000|2025-09-26 17:50:00|2908.02|2905.02|2906.03|2903.03|2908.28|2905.28|2906.03|2903.03|0
1758909300000|2025-09-26 17:55:00|2906|2903|2908|2905|2908|2905|2905.49|2902.49|0
1758909600000|2025-09-26 18:00:00|2907.95|2904.95|2909.34|2906.34|2910.49|2907.49|2907.95|2904.95|0
1758909900000|2025-09-26 18:05:00|2909.37|2906.37|2906.41|2903.41|2909.72|2906.72|2906.32|2903.32|0
1758910200000|2025-09-26 18:10:00|2905.93|2902.93|2907.63|2904.63|2907.67|2904.67|2904.74|2901.74|0
1758910500000|2025-09-26 18:15:00|2907.68|2904.68|2908.2|2905.2|2909.47|2906.47|2907.68|2904.68|0
1758910800000|2025-09-26 18:20:00|2908.17|2905.17|2909.23|2906.23|2909.25|2906.25|2907.01|2904.01|0
1758911100000|2025-09-26 18:25:00|2909.34|2906.34|2908.77|2905.77|2910.15|2907.15|2908.08|2905.08|0
1758911400000|2025-09-26 18:30:00|2908.8|2905.8|2909.12|2906.12|2909.65|2906.65|2908.65|2905.65|0
1758911700000|2025-09-26 18:35:00|2909.14|2906.14|2907.54|2904.54|2909.31|2906.31|2907.33|2904.33|0
1758912000000|2025-09-26 18:40:00|2907.52|2904.52|2908.56|2905.56|2909.13|2906.13|2907.52|2904.52|0
1758912300000|2025-09-26 18:45:00|2908.54|2905.54|2908.03|2905.03|2908.86|2905.86|2905.76|2902.76|0
1758912600000|2025-09-26 18:50:00|2908.04|2905.04|2906.27|2903.27|2908.22|2905.22|2906.27|2903.27|0
1758912900000|2025-09-26 18:55:00|2906.28|2903.28|2907.82|2904.82|2907.9|2904.9|2906.26|2903.26|0
1758913200000|2025-09-26 19:00:00|2907.79|2904.79|2908.86|2905.86|2909.72|2906.72|2907.73|2904.73|0
1758913500000|2025-09-26 19:05:00|2908.85|2905.85|2906.15|2903.15|2908.85|2905.85|2905.64|2902.64|0
1758913800000|2025-09-26 19:10:00|2906.17|2903.17|2907.81|2904.81|2908.16|2905.16|2905.99|2902.99|0
1758914100000|2025-09-26 19:15:00|2907.78|2904.78|2910.18|2907.18|2910.74|2907.74|2906.88|2903.88|0
1758914400000|2025-09-26 19:20:00|2910.44|2907.44|2910.82|2907.82|2911.34|2908.34|2910.08|2907.08|0
1758914700000|2025-09-26 19:25:00|2910.85|2907.85|2911.19|2908.19|2912.14|2909.14|2910.85|2907.85|0
1758915000000|2025-09-26 19:30:00|2911.23|2908.23|2909.06|2906.06|2911.23|2908.23|2908.94|2905.94|0
1758915300000|2025-09-26 19:35:00|2908.97|2905.97|2908.52|2905.52|2909.14|2906.14|2907.51|2904.51|0
1758915600000|2025-09-26 19:40:00|2908.48|2905.48|2910.23|2907.23|2910.75|2907.75|2908.31|2905.31|0
1758915900000|2025-09-26 19:45:00|2910.24|2907.24|2912.15|2909.15|2912.15|2909.15|2909.67|2906.67|0
1758916200000|2025-09-26 19:50:00|2912.21|2909.21|2914.46|2911.46|2914.74|2911.74|2910.02|2907.02|0
1758916500000|2025-09-26 19:55:00|2914.54|2911.54|2913.35|2910.35|2915.34|2912.34|2912.07|2909.07|0
1759152600000|2025-09-29 13:30:00|2954.38|2951.38|2959.72|2956.72|2960.4|2957.4|2953.78|2950.78|0
1759152900000|2025-09-29 13:35:00|2959.74|2956.74|2956.34|2953.34|2963.23|2960.23|2956.34|2953.34|0
1759153200000|2025-09-29 13:40:00|2956.39|2953.39|2965.05|2962.05|2965.05|2962.05|2955.7|2952.7|0
1759153500000|2025-09-29 13:45:00|2964.99|2961.99|2967.13|2964.13|2969.53|2966.53|2964.99|2961.99|0
1759153800000|2025-09-29 13:50:00|2967.18|2964.18|2967.2|2964.2|2970.19|2967.19|2961.79|2958.79|0
1759154100000|2025-09-29 13:55:00|2967.19|2964.19|2965.28|2962.28|2967.97|2964.97|2963.35|2960.35|0
1759154400000|2025-09-29 14:00:00|2965.19|2962.19|2963.31|2960.31|2966.28|2963.28|2959.96|2956.96|0
1759154700000|2025-09-29 14:05:00|2963.34|2960.34|2969.11|2966.11|2970.75|2967.75|2961.71|2958.71|0
1759155000000|2025-09-29 14:10:00|2969.14|2966.14|2966.82|2963.82|2969.14|2966.14|2964.41|2961.41|0
1759155300000|2025-09-29 14:15:00|2966.81|2963.81|2965.2|2962.2|2968.46|2965.46|2965.04|2962.04|0
1759155600000|2025-09-29 14:20:00|2965.27|2962.27|2968.34|2965.34|2968.56|2965.56|2962.24|2959.24|0
1759155900000|2025-09-29 14:25:00|2968.42|2965.42|2968.92|2965.92|2970.72|2967.72|2968.27|2965.27|0
1759156200000|2025-09-29 14:30:00|2969.04|2966.04|2966.48|2963.48|2969.29|2966.29|2965.31|2962.31|0
1759156500000|2025-09-29 14:35:00|2966.51|2963.51|2966.29|2963.29|2968.49|2965.49|2965.28|2962.28|0
1759156800000|2025-09-29 14:40:00|2966.32|2963.32|2963.92|2960.92|2967.09|2964.09|2963.88|2960.88|0
1759157100000|2025-09-29 14:45:00|2963.9|2960.9|2965.73|2962.73|2966.3|2963.3|2961.62|2958.62|0
1759157400000|2025-09-29 14:50:00|2965.89|2962.89|2962.2|2959.2|2966.71|2963.71|2962.15|2959.15|0
1759157700000|2025-09-29 14:55:00|2962.32|2959.32|2961.4|2958.4|2962.79|2959.79|2959.37|2956.37|0
1759158000000|2025-09-29 15:00:00|2961.41|2958.41|2961.12|2958.12|2963.56|2960.56|2960.64|2957.64|0
1759158300000|2025-09-29 15:05:00|2961.11|2958.11|2958.47|2955.47|2961.14|2958.14|2958.44|2955.44|0
1759158600000|2025-09-29 15:10:00|2958.45|2955.45|2952.94|2949.94|2958.63|2955.63|2952.38|2949.38|0
1759158900000|2025-09-29 15:15:00|2952.99|2949.99|2950.71|2947.71|2953.24|2950.24|2948.78|2945.78|0
1759159200000|2025-09-29 15:20:00|2950.85|2947.85|2951.46|2948.46|2954.05|2951.05|2950.03|2947.03|0
1759159500000|2025-09-29 15:25:00|2951.49|2948.49|2949.88|2946.88|2951.92|2948.92|2949.24|2946.24|0
1759159800000|2025-09-29 15:30:00|2949.9|2946.9|2946.42|2943.42|2950.6|2947.6|2946.22|2943.22|0
1759160100000|2025-09-29 15:35:00|2946.49|2943.49|2946.66|2943.66|2947.55|2944.55|2943.79|2940.79|0
1759160400000|2025-09-29 15:40:00|2946.79|2943.79|2948.82|2945.82|2948.97|2945.97|2945.67|2942.67|0
1759160700000|2025-09-29 15:45:00|2948.83|2945.83|2947.88|2944.88|2949.37|2946.37|2947.56|2944.56|0
1759161000000|2025-09-29 15:50:00|2948.16|2945.16|2948.49|2945.49|2948.66|2945.66|2947.08|2944.08|0
1759161300000|2025-09-29 15:55:00|2948.47|2945.47|2949.5|2946.5|2950.08|2947.08|2948.12|2945.12|0
1759161600000|2025-09-29 16:00:00|2949.52|2946.52|2947.84|2944.84|2950.1|2947.1|2947.8|2944.8|0
1759161900000|2025-09-29 16:05:00|2947.83|2944.83|2949.35|2946.35|2949.53|2946.53|2947.82|2944.82|0
1759162200000|2025-09-29 16:10:00|2949.37|2946.37|2952.33|2949.33|2952.57|2949.57|2949.37|2946.37|0
1759162500000|2025-09-29 16:15:00|2952.23|2949.23|2950.02|2947.02|2953.01|2950.01|2947.52|2944.52|0
1759162800000|2025-09-29 16:20:00|2949.97|2946.97|2951.21|2948.21|2951.21|2948.21|2949.34|2946.34|0
1759163100000|2025-09-29 16:25:00|2951.22|2948.22|2952.68|2949.68|2952.71|2949.71|2951.22|2948.22|0
1759163400000|2025-09-29 16:30:00|2952.62|2949.62|2952.63|2949.63|2953.26|2950.26|2952.2|2949.2|0
1759163700000|2025-09-29 16:35:00|2952.61|2949.61|2951.81|2948.81|2952.61|2949.61|2951.56|2948.56|0
1759164000000|2025-09-29 16:40:00|2951.84|2948.84|2946.78|2943.78|2952.2|2949.2|2946.75|2943.75|0
1759164300000|2025-09-29 16:45:00|2946.73|2943.73|2947.43|2944.43|2947.91|2944.91|2946.6|2943.6|0
1759164600000|2025-09-29 16:50:00|2947.44|2944.44|2944.59|2941.59|2947.81|2944.81|2944.57|2941.57|0
1759164900000|2025-09-29 16:55:00|2944.6|2941.6|2946.38|2943.38|2946.43|2943.43|2943.98|2940.98|0
1759165200000|2025-09-29 17:00:00|2946.5|2943.5|2943.15|2940.15|2946.5|2943.5|2941.86|2938.86|0
1759165500000|2025-09-29 17:05:00|2943.14|2940.14|2944.97|2941.97|2946.01|2943.01|2943.14|2940.14|0
1759165800000|2025-09-29 17:10:00|2944.94|2941.94|2945.01|2942.01|2945.7|2942.7|2944.43|2941.43|0
1759166100000|2025-09-29 17:15:00|2944.96|2941.96|2947.67|2944.67|2947.93|2944.93|2943.58|2940.58|0
1759166400000|2025-09-29 17:20:00|2947.66|2944.66|2946.86|2943.86|2947.68|2944.68|2946.08|2943.08|0
1759166700000|2025-09-29 17:25:00|2946.75|2943.75|2946.89|2943.89|2946.89|2943.89|2945.4|2942.4|0
1759167000000|2025-09-29 17:30:00|2947.2|2944.2|2948.46|2945.46|2948.54|2945.54|2946.24|2943.24|0
1759167300000|2025-09-29 17:35:00|2948.42|2945.42|2948.71|2945.71|2948.74|2945.74|2947.05|2944.05|0
1759167600000|2025-09-29 17:40:00|2948.77|2945.77|2948.93|2945.93|2950.12|2947.12|2948.77|2945.77|0
1759167900000|2025-09-29 17:45:00|2949.08|2946.08|2947.65|2944.65|2950.13|2947.13|2947.65|2944.65|0
1759168200000|2025-09-29 17:50:00|2947.6|2944.6|2951.76|2948.76|2951.82|2948.82|2947.57|2944.57|0
1759168500000|2025-09-29 17:55:00|2951.74|2948.74|2949.69|2946.69|2951.79|2948.79|2949.33|2946.33|0
1759168800000|2025-09-29 18:00:00|2949.67|2946.67|2949.22|2946.22|2950.18|2947.18|2948.95|2945.95|0
1759169100000|2025-09-29 18:05:00|2949.19|2946.19|2947.3|2944.3|2949.33|2946.33|2947.25|2944.25|0
1759169400000|2025-09-29 18:10:00|2947.29|2944.29|2949.57|2946.57|2950.12|2947.12|2947.26|2944.26|0
1759169700000|2025-09-29 18:15:00|2949.56|2946.56|2949.84|2946.84|2950.33|2947.33|2949.14|2946.14|0
1759170000000|2025-09-29 18:20:00|2949.83|2946.83|2949.31|2946.31|2950.05|2947.05|2948.41|2945.41|0
1759170300000|2025-09-29 18:25:00|2949.32|2946.32|2949.05|2946.05|2950.94|2947.94|2948.99|2945.99|0
1759170600000|2025-09-29 18:30:00|2949.04|2946.04|2949.64|2946.64|2950.9|2947.9|2949.04|2946.04|0
1759170900000|2025-09-29 18:35:00|2949.59|2946.59|2948.64|2945.64|2949.59|2946.59|2947.39|2944.39|0
1759171200000|2025-09-29 18:40:00|2948.7|2945.7|2949.59|2946.59|2949.59|2946.59|2948.05|2945.05|0
1759171500000|2025-09-29 18:45:00|2949.61|2946.61|2952|2949|2952.02|2949.02|2949.6|2946.6|0
1759171800000|2025-09-29 18:50:00|2952.04|2949.04|2950.84|2947.84|2952.07|2949.07|2950.35|2947.35|0
1759172100000|2025-09-29 18:55:00|2950.81|2947.81|2949.82|2946.82|2950.87|2947.87|2948.74|2945.74|0
1759172400000|2025-09-29 19:00:00|2949.78|2946.78|2948.2|2945.2|2950.04|2947.04|2947.2|2944.2|0
1759172700000|2025-09-29 19:05:00|2948.24|2945.24|2946.95|2943.95|2948.56|2945.56|2946.07|2943.07|0
1759173000000|2025-09-29 19:10:00|2946.91|2943.91|2946.19|2943.19|2947.62|2944.62|2945.66|2942.66|0
1759173300000|2025-09-29 19:15:00|2946.28|2943.28|2942.57|2939.57|2946.28|2943.28|2941.38|2938.38|0
1759173600000|2025-09-29 19:20:00|2942.54|2939.54|2943.56|2940.56|2943.92|2940.92|2941.81|2938.81|0
1759173900000|2025-09-29 19:25:00|2943.54|2940.54|2942.72|2939.72|2944.28|2941.28|2942.59|2939.59|0
1759174200000|2025-09-29 19:30:00|2942.68|2939.68|2942.91|2939.91|2943.62|2940.62|2941.73|2938.73|0
1759174500000|2025-09-29 19:35:00|2942.9|2939.9|2944.84|2941.84|2944.97|2941.97|2942.81|2939.81|0
1759174800000|2025-09-29 19:40:00|2944.86|2941.86|2946.39|2943.39|2947.04|2944.04|2944.86|2941.86|0
1759175100000|2025-09-29 19:45:00|2946.34|2943.34|2945.76|2942.76|2947.53|2944.53|2945.65|2942.65|0
1759175400000|2025-09-29 19:50:00|2945.62|2942.62|2946.92|2943.92|2947.03|2944.03|2944.82|2941.82|0
1759175700000|2025-09-29 19:55:00|2946.95|2943.95|2942.54|2939.54|2946.95|2943.95|2942.12|2939.12|0
1759239000000|2025-09-30 13:30:00|2948.7|2945.7|2945.41|2942.41|2950.29|2947.29|2944.31|2941.31|0
1759239300000|2025-09-30 13:35:00|2945.59|2942.59|2951.25|2948.25|2955.83|2952.83|2945.15|2942.15|0
1759239600000|2025-09-30 13:40:00|2951.29|2948.29|2961.7|2958.7|2961.7|2958.7|2951.29|2948.29|0
1759239900000|2025-09-30 13:45:00|2962.15|2959.15|2962.93|2959.93|2968.37|2965.37|2961.84|2958.84|0
1759240200000|2025-09-30 13:50:00|2962.94|2959.94|2949.97|2946.97|2963.48|2960.48|2949.49|2946.49|0
1759240500000|2025-09-30 13:55:00|2949.91|2946.91|2957.74|2954.74|2957.81|2954.81|2949.28|2946.28|0
1759240800000|2025-09-30 14:00:00|2957.77|2954.77|2960.35|2957.35|2964.14|2961.14|2957.77|2954.77|0
1759241100000|2025-09-30 14:05:00|2960.38|2957.38|2952.05|2949.05|2960.83|2957.83|2951.79|2948.79|0
1759241400000|2025-09-30 14:10:00|2951.95|2948.95|2953.13|2950.13|2954.43|2951.43|2950.82|2947.82|0
1759241700000|2025-09-30 14:15:00|2953.15|2950.15|2953.47|2950.47|2956.88|2953.88|2952.53|2949.53|0
1759242000000|2025-09-30 14:20:00|2953.42|2950.42|2951.99|2948.99|2956.92|2953.92|2951.53|2948.53|0
1759242300000|2025-09-30 14:25:00|2952.03|2949.03|2954.35|2951.35|2954.41|2951.41|2950.7|2947.7|0
1759242600000|2025-09-30 14:30:00|2954.28|2951.28|2952.41|2949.41|2957.34|2954.34|2952.41|2949.41|0
1759242900000|2025-09-30 14:35:00|2952.44|2949.44|2950.18|2947.18|2953.76|2950.76|2949.93|2946.93|0
1759243200000|2025-09-30 14:40:00|2950.15|2947.15|2956.43|2953.43|2956.8|2953.8|2949.62|2946.62|0
1759243500000|2025-09-30 14:45:00|2956.45|2953.45|2963.44|2960.44|2964.25|2961.25|2956.45|2953.45|0
1759243800000|2025-09-30 14:50:00|2963.5|2960.5|2962.98|2959.98|2964.1|2961.1|2962.07|2959.07|0
1759244100000|2025-09-30 14:55:00|2962.91|2959.91|2962.1|2959.1|2965.98|2962.98|2961.05|2958.05|0
1759244400000|2025-09-30 15:00:00|2961.99|2958.99|2963.24|2960.24|2964.12|2961.12|2961.98|2958.98|0
1759244700000|2025-09-30 15:05:00|2963.44|2960.44|2966.47|2963.47|2966.68|2963.68|2962.66|2959.66|0
1759245000000|2025-09-30 15:10:00|2966.52|2963.52|2964.2|2961.2|2968.1|2965.1|2964.2|2961.2|0
1759245300000|2025-09-30 15:15:00|2964.21|2961.21|2957.93|2954.93|2964.47|2961.47|2957.46|2954.46|0
1759245600000|2025-09-30 15:20:00|2957.68|2954.68|2956.02|2953.02|2958.52|2955.52|2955.21|2952.21|0
1759245900000|2025-09-30 15:25:00|2956.11|2953.11|2954.15|2951.15|2956.73|2953.73|2950.68|2947.68|0
1759246200000|2025-09-30 15:30:00|2954.23|2951.23|2954.69|2951.69|2956.02|2953.02|2954.01|2951.01|0
1759246500000|2025-09-30 15:35:00|2954.73|2951.73|2948.62|2945.62|2954.73|2951.73|2948.5|2945.5|0
1759246800000|2025-09-30 15:40:00|2948.6|2945.6|2947.42|2944.42|2949.7|2946.7|2947.22|2944.22|0
1759247100000|2025-09-30 15:45:00|2947.4|2944.4|2952.75|2949.75|2952.77|2949.77|2947.4|2944.4|0
1759247400000|2025-09-30 15:50:00|2952.78|2949.78|2953.32|2950.32|2954.65|2951.65|2952.62|2949.62|0
1759247700000|2025-09-30 15:55:00|2953.28|2950.28|2952.25|2949.25|2953.63|2950.63|2950.65|2947.65|0
1759248000000|2025-09-30 16:00:00|2952.24|2949.24|2948.89|2945.89|2953.01|2950.01|2948.02|2945.02|0
1759248300000|2025-09-30 16:05:00|2948.9|2945.9|2947.61|2944.61|2949.19|2946.19|2946.83|2943.83|0
1759248600000|2025-09-30 16:10:00|2947.66|2944.66|2947.21|2944.21|2947.87|2944.87|2946.28|2943.28|0
1759248900000|2025-09-30 16:15:00|2947.14|2944.14|2948.91|2945.91|2948.92|2945.92|2946.83|2943.83|0
1759249200000|2025-09-30 16:20:00|2949.02|2946.02|2952.54|2949.54|2955|2952|2948.83|2945.83|0
1759249500000|2025-09-30 16:25:00|2952.53|2949.53|2951.89|2948.89|2952.53|2949.53|2950.14|2947.14|0
1759249800000|2025-09-30 16:30:00|2951.91|2948.91|2951.72|2948.72|2954.55|2951.55|2950.91|2947.91|0
1759250100000|2025-09-30 16:35:00|2951.78|2948.78|2951.17|2948.17|2952.45|2949.45|2950.9|2947.9|0
1759250400000|2025-09-30 16:40:00|2951.11|2948.11|2951.05|2948.05|2951.48|2948.48|2948.64|2945.64|0
1759250700000|2025-09-30 16:45:00|2950.96|2947.96|2946.72|2943.72|2951.4|2948.4|2946.21|2943.21|0
1759251000000|2025-09-30 16:50:00|2946.71|2943.71|2949.19|2946.19|2949.46|2946.46|2946.68|2943.68|0
1759251300000|2025-09-30 16:55:00|2949.29|2946.29|2946.27|2943.27|2949.59|2946.59|2944.74|2941.74|0
1759251600000|2025-09-30 17:00:00|2946.32|2943.32|2943.16|2940.16|2946.37|2943.37|2943.14|2940.14|0
1759251900000|2025-09-30 17:05:00|2943.27|2940.27|2945.18|2942.18|2945.2|2942.2|2943.1|2940.1|0
1759252200000|2025-09-30 17:10:00|2945.19|2942.19|2942.88|2939.88|2945.61|2942.61|2942.74|2939.74|0
1759252500000|2025-09-30 17:15:00|2942.89|2939.89|2944.69|2941.69|2944.98|2941.98|2941.94|2938.94|0
1759252800000|2025-09-30 17:20:00|2944.7|2941.7|2938.81|2935.81|2945|2942|2938.61|2935.61|0
1759253100000|2025-09-30 17:25:00|2938.82|2935.82|2938.44|2935.44|2939.97|2936.97|2936.42|2933.42|0
1759253400000|2025-09-30 17:30:00|2938.43|2935.43|2937.76|2934.76|2938.83|2935.83|2936.15|2933.15|0
1759253700000|2025-09-30 17:35:00|2937.7|2934.7|2937.22|2934.22|2938.69|2935.69|2937.22|2934.22|0
1759254000000|2025-09-30 17:40:00|2937.21|2934.21|2939.17|2936.17|2940.67|2937.67|2937.1|2934.1|0
1759254300000|2025-09-30 17:45:00|2939.15|2936.15|2943.53|2940.53|2943.62|2940.62|2939.15|2936.15|0
1759254600000|2025-09-30 17:50:00|2943.54|2940.54|2948.04|2945.04|2948.22|2945.22|2943.48|2940.48|0
1759254900000|2025-09-30 17:55:00|2948.03|2945.03|2945.13|2942.13|2948.11|2945.11|2945.03|2942.03|0
1759255200000|2025-09-30 18:00:00|2945.11|2942.11|2944.67|2941.67|2945.17|2942.17|2944.16|2941.16|0
1759255500000|2025-09-30 18:05:00|2944.61|2941.61|2949.13|2946.13|2949.13|2946.13|2944.42|2941.42|0
1759255800000|2025-09-30 18:10:00|2949.22|2946.22|2951.5|2948.5|2951.79|2948.79|2949.22|2946.22|0
1759256100000|2025-09-30 18:15:00|2951.45|2948.45|2952.31|2949.31|2953.96|2950.96|2951.44|2948.44|0
1759256400000|2025-09-30 18:20:00|2952.28|2949.28|2954.45|2951.45|2954.8|2951.8|2951.8|2948.8|0
1759256700000|2025-09-30 18:25:00|2954.5|2951.5|2953.88|2950.88|2955.22|2952.22|2953.57|2950.57|0
1759257000000|2025-09-30 18:30:00|2953.89|2950.89|2953.1|2950.1|2954.86|2951.86|2952.83|2949.83|0
1759257300000|2025-09-30 18:35:00|2953.14|2950.14|2955.17|2952.17|2955.2|2952.2|2952.85|2949.85|0
1759257600000|2025-09-30 18:40:00|2955.18|2952.18|2958.22|2955.22|2958.22|2955.22|2955.18|2952.18|0
1759257900000|2025-09-30 18:45:00|2958.15|2955.15|2958.51|2955.51|2958.55|2955.55|2956.89|2953.89|0
1759258200000|2025-09-30 18:50:00|2958.64|2955.64|2957.86|2954.86|2958.89|2955.89|2956.95|2953.95|0
1759258500000|2025-09-30 18:55:00|2957.79|2954.79|2958.55|2955.55|2959.49|2956.49|2957.16|2954.16|0
1759258800000|2025-09-30 19:00:00|2958.63|2955.63|2956.18|2953.18|2958.72|2955.72|2956.17|2953.17|0
1759259100000|2025-09-30 19:05:00|2956.19|2953.19|2958.86|2955.86|2958.92|2955.92|2955.67|2952.67|0
1759259400000|2025-09-30 19:10:00|2958.79|2955.79|2959.98|2956.98|2960.38|2957.38|2958.75|2955.75|0
1759259700000|2025-09-30 19:15:00|2959.89|2956.89|2962.67|2959.67|2962.67|2959.67|2959.66|2956.66|0
1759260000000|2025-09-30 19:20:00|2962.66|2959.66|2966.1|2963.1|2966.57|2963.57|2962.66|2959.66|0
1759260300000|2025-09-30 19:25:00|2966.12|2963.12|2967.37|2964.37|2967.86|2964.86|2965.74|2962.74|0
1759260600000|2025-09-30 19:30:00|2967.39|2964.39|2969.22|2966.22|2969.5|2966.5|2967.39|2964.39|0
1759260900000|2025-09-30 19:35:00|2969.3|2966.3|2968.39|2965.39|2969.56|2966.56|2967.71|2964.71|0
1759261200000|2025-09-30 19:40:00|2968.38|2965.38|2967.29|2964.29|2968.49|2965.49|2965.51|2962.51|0
1759261500000|2025-09-30 19:45:00|2967.3|2964.3|2971.57|2968.57|2971.68|2968.68|2967.3|2964.3|0
1759261800000|2025-09-30 19:50:00|2971.65|2968.65|2977.81|2974.81|2978.53|2975.53|2971.63|2968.63|0
1759262100000|2025-09-30 19:55:00|2977.85|2974.85|2982.05|2979.05|2982.4|2979.4|2976.33|2973.33|0
1759325400000|2025-10-01 13:30:00|2972.92|2969.92|2972.21|2969.21|2975.99|2972.99|2971.27|2968.27|0
1759325700000|2025-10-01 13:35:00|2972.2|2969.2|2977.43|2974.43|2978.64|2975.64|2970.34|2967.34|0
1759326000000|2025-10-01 13:40:00|2977.27|2974.27|2984.93|2981.93|2985.85|2982.85|2977.03|2974.03|0
1759326300000|2025-10-01 13:45:00|2985.08|2982.08|2974.94|2971.94|2986.22|2983.22|2974.51|2971.51|0
1759326600000|2025-10-01 13:50:00|2974.78|2971.78|2983.53|2980.53|2983.61|2980.61|2973.61|2970.61|0
1759326900000|2025-10-01 13:55:00|2983.54|2980.54|2984.04|2981.04|2988.98|2985.98|2982.6|2979.6|0
1759327200000|2025-10-01 14:00:00|2983.82|2980.82|2992.59|2989.59|2994.25|2991.25|2982.64|2979.64|0
1759327500000|2025-10-01 14:05:00|2992.75|2989.75|2995.52|2992.52|2995.9|2992.9|2991.92|2988.92|0
1759327800000|2025-10-01 14:10:00|2995.8|2992.8|3003.97|3000.97|3004.78|3001.78|2995.8|2992.8|0
1759328100000|2025-10-01 14:15:00|3003.91|3000.91|3006.77|3003.77|3007.22|3004.22|3003.81|3000.81|0
1759328400000|2025-10-01 14:20:00|3006.71|3003.71|3011.6|3008.6|3012.31|3009.31|3006.28|3003.28|0
1759328700000|2025-10-01 14:25:00|3011.71|3008.71|3020.54|3017.54|3020.54|3017.54|3011.67|3008.67|0
1759329000000|2025-10-01 14:30:00|3020.65|3017.65|3026.46|3023.46|3026.46|3023.46|3020.65|3017.65|0
1759329300000|2025-10-01 14:35:00|3026.42|3023.42|3029.83|3026.83|3032.9|3029.9|3025.9|3022.9|0
1759329600000|2025-10-01 14:40:00|3029.69|3026.69|3026.81|3023.81|3030.94|3027.94|3026.72|3023.72|0
1759329900000|2025-10-01 14:45:00|3026.95|3023.95|3022.5|3019.5|3027|3024|3022.5|3019.5|0
1759330200000|2025-10-01 14:50:00|3022.19|3019.19|3024.04|3021.04|3025.27|3022.27|3022.16|3019.16|0
1759330500000|2025-10-01 14:55:00|3024.01|3021.01|3023.01|3020.01|3024.52|3021.52|3022.01|3019.01|0
1759330800000|2025-10-01 15:00:00|3023.09|3020.09|3029.27|3026.27|3031.11|3028.11|3023.01|3020.01|0
1759331100000|2025-10-01 15:05:00|3029.28|3026.28|3031.17|3028.17|3031.31|3028.31|3026.84|3023.84|0
1759331400000|2025-10-01 15:10:00|3031.21|3028.21|3024.55|3021.55|3032.19|3029.19|3024.28|3021.28|0
1759331700000|2025-10-01 15:15:00|3024.69|3021.69|3022.37|3019.37|3026.35|3023.35|3022.36|3019.36|0
1759332000000|2025-10-01 15:20:00|3022.35|3019.35|3026.93|3023.93|3026.93|3023.93|3022.23|3019.23|0
1759332300000|2025-10-01 15:25:00|3027.09|3024.09|3025.92|3022.92|3027.9|3024.9|3025.89|3022.89|0
1759332600000|2025-10-01 15:30:00|3025.93|3022.93|3025.33|3022.33|3027.12|3024.12|3024.95|3021.95|0
1759332900000|2025-10-01 15:35:00|3025.29|3022.29|3027.14|3024.14|3027.15|3024.15|3023.26|3020.26|0
1759333200000|2025-10-01 15:40:00|3027.13|3024.13|3028.83|3025.83|3029.44|3026.44|3026.74|3023.74|0
1759333500000|2025-10-01 15:45:00|3028.85|3025.85|3028.84|3025.84|3031.05|3028.05|3028.57|3025.57|0
1759333800000|2025-10-01 15:50:00|3028.79|3025.79|3027.12|3024.12|3030.11|3027.11|3027.01|3024.01|0
1759334100000|2025-10-01 15:55:00|3027.08|3024.08|3028.28|3025.28|3028.88|3025.88|3026.87|3023.87|0
1759334400000|2025-10-01 16:00:00|3028.35|3025.35|3027.44|3024.44|3029.25|3026.25|3027.43|3024.43|0
1759334700000|2025-10-01 16:05:00|3027.43|3024.43|3026.49|3023.49|3028.22|3025.22|3026.2|3023.2|0
1759335000000|2025-10-01 16:10:00|3026.46|3023.46|3026.6|3023.6|3026.94|3023.94|3025.62|3022.62|0
1759335300000|2025-10-01 16:15:00|3026.59|3023.59|3030.59|3027.59|3031.74|3028.74|3026.52|3023.52|0
1759335600000|2025-10-01 16:20:00|3030.5|3027.5|3029.2|3026.2|3030.91|3027.91|3027.97|3024.97|0
1759335900000|2025-10-01 16:25:00|3029.22|3026.22|3031.65|3028.65|3031.85|3028.85|3029.12|3026.12|0
1759336200000|2025-10-01 16:30:00|3031.84|3028.84|3033.04|3030.04|3033.04|3030.04|3030.78|3027.78|0
1759336500000|2025-10-01 16:35:00|3033.08|3030.08|3029.54|3026.54|3033.09|3030.09|3029.27|3026.27|0
1759336800000|2025-10-01 16:40:00|3029.43|3026.43|3029.35|3026.35|3029.57|3026.57|3027.49|3024.49|0
1759337100000|2025-10-01 16:45:00|3029.32|3026.32|3029.46|3026.46|3031.07|3028.07|3029.15|3026.15|0
1759337400000|2025-10-01 16:50:00|3029.37|3026.37|3029.45|3026.45|3030.25|3027.25|3028.14|3025.14|0
1759337700000|2025-10-01 16:55:00|3029.43|3026.43|3030.6|3027.6|3031.29|3028.29|3029.05|3026.05|0
1759338000000|2025-10-01 17:00:00|3030.57|3027.57|3032.27|3029.27|3032.27|3029.27|3029.27|3026.27|0
1759338300000|2025-10-01 17:05:00|3032.26|3029.26|3030.42|3027.42|3033.53|3030.53|3030.07|3027.07|0
1759338600000|2025-10-01 17:10:00|3030.62|3027.62|3029.62|3026.62|3030.67|3027.67|3028.92|3025.92|0
1759338900000|2025-10-01 17:15:00|3030.01|3027.01|3030.66|3027.66|3031.45|3028.45|3029.24|3026.24|0
1759339200000|2025-10-01 17:20:00|3030.62|3027.62|3032.88|3029.88|3032.99|3029.99|3029.84|3026.84|0
1759339500000|2025-10-01 17:25:00|3032.87|3029.87|3034.33|3031.33|3036.83|3033.83|3032.72|3029.72|0
1759339800000|2025-10-01 17:30:00|3034.18|3031.18|3033.95|3030.95|3034.5|3031.5|3031.61|3028.61|0
1759340100000|2025-10-01 17:35:00|3033.87|3030.87|3033.33|3030.33|3033.99|3030.99|3032.41|3029.41|0
1759340400000|2025-10-01 17:40:00|3033.36|3030.36|3033.21|3030.21|3034.26|3031.26|3031.71|3028.71|0
1759340700000|2025-10-01 17:45:00|3033.08|3030.08|3034.56|3031.56|3035.37|3032.37|3032.66|3029.66|0
1759341000000|2025-10-01 17:50:00|3034.57|3031.57|3035.3|3032.3|3035.85|3032.85|3034.18|3031.18|0
1759341300000|2025-10-01 17:55:00|3035.31|3032.31|3034.75|3031.75|3036.97|3033.97|3033.24|3030.24|0
1759341600000|2025-10-01 18:00:00|3033.68|3030.68|3032.92|3029.92|3038.1|3035.1|3030.31|3027.31|0
1759341900000|2025-10-01 18:05:00|3032.9|3029.9|3039.95|3036.95|3040.12|3037.12|3032.9|3029.9|0
1759342200000|2025-10-01 18:10:00|3040.13|3037.13|3039.56|3036.56|3040.41|3037.41|3039.14|3036.14|0
1759342500000|2025-10-01 18:15:00|3039.7|3036.7|3041.5|3038.5|3041.88|3038.88|3038.81|3035.81|0
1759342800000|2025-10-01 18:20:00|3041.51|3038.51|3042.06|3039.06|3042.48|3039.48|3040.72|3037.72|0
1759343100000|2025-10-01 18:25:00|3042.09|3039.09|3038.95|3035.95|3042.62|3039.62|3038.6|3035.6|0
1759343400000|2025-10-01 18:30:00|3039.26|3036.26|3044.97|3041.97|3045.16|3042.16|3039.19|3036.19|0
1759343700000|2025-10-01 18:35:00|3045.24|3042.24|3044.78|3041.78|3045.26|3042.26|3043.76|3040.76|0
1759344000000|2025-10-01 18:40:00|3044.85|3041.85|3045.63|3042.63|3046.04|3043.04|3044.31|3041.31|0
1759344300000|2025-10-01 18:45:00|3045.67|3042.67|3045.77|3042.77|3046.47|3043.47|3044.96|3041.96|0
1759344600000|2025-10-01 18:50:00|3045.8|3042.8|3046.47|3043.47|3046.87|3043.87|3045.06|3042.06|0
1759344900000|2025-10-01 18:55:00|3046.46|3043.46|3046.32|3043.32|3047.32|3044.32|3045.2|3042.2|0
1759345200000|2025-10-01 19:00:00|3046.43|3043.43|3048.9|3045.9|3049.35|3046.35|3046.43|3043.43|0
1759345500000|2025-10-01 19:05:00|3048.91|3045.91|3049.66|3046.66|3049.66|3046.66|3048.1|3045.1|0
1759345800000|2025-10-01 19:10:00|3049.48|3046.48|3049.94|3046.94|3050.47|3047.47|3048.38|3045.38|0
1759346100000|2025-10-01 19:15:00|3049.88|3046.88|3050.82|3047.82|3051.83|3048.83|3049.29|3046.29|0
1759346400000|2025-10-01 19:20:00|3050.81|3047.81|3051.24|3048.24|3051.71|3048.71|3049.5|3046.5|0
1759346700000|2025-10-01 19:25:00|3051.12|3048.12|3055.64|3052.64|3055.94|3052.94|3050.94|3047.94|0
1759347000000|2025-10-01 19:30:00|3055.67|3052.67|3058.23|3055.23|3058.7|3055.7|3055.44|3052.44|0
1759347300000|2025-10-01 19:35:00|3058.22|3055.22|3059.04|3056.04|3059.44|3056.44|3058.02|3055.02|0
1759347600000|2025-10-01 19:40:00|3058.61|3055.61|3059.59|3056.59|3060.08|3057.08|3057.85|3054.85|0
1759347900000|2025-10-01 19:45:00|3059.6|3056.6|3063.72|3060.72|3064.13|3061.13|3058.87|3055.87|0
1759348200000|2025-10-01 19:50:00|3063.82|3060.82|3063.92|3060.92|3065.79|3062.79|3060.57|3057.57|0
1759348500000|2025-10-01 19:55:00|3063.98|3060.98|3061.89|3058.89|3064.25|3061.25|3059.74|3056.74|0
1759411800000|2025-10-02 13:30:00|3060.39|3060.39|3095.96|3092.96|3100.83|3097.83|3060.39|3060.39|0
1759412100000|2025-10-02 13:35:00|3095.92|3092.92|3093.57|3090.57|3105.17|3102.17|3093.52|3090.52|0
1759412400000|2025-10-02 13:40:00|3093.19|3090.19|3082.2|3079.2|3093.85|3090.85|3081.25|3078.25|0
1759412700000|2025-10-02 13:45:00|3082.19|3079.19|3073.69|3070.69|3086.6|3083.6|3073.55|3070.55|0
1759413000000|2025-10-02 13:50:00|3073.74|3070.74|3076.29|3073.29|3076.91|3073.91|3064.62|3061.62|0
1759413300000|2025-10-02 13:55:00|3076.28|3073.28|3079.87|3076.87|3080.09|3077.09|3074.13|3071.13|0
1759413600000|2025-10-02 14:00:00|3079.78|3076.78|3084.63|3081.63|3085.51|3082.51|3076.28|3073.28|0
1759413900000|2025-10-02 14:05:00|3084.89|3081.89|3090.57|3087.57|3090.57|3087.57|3083.78|3080.78|0
1759414200000|2025-10-02 14:10:00|3090.55|3087.55|3084.68|3081.68|3093.42|3090.42|3084.68|3081.68|0
1759414500000|2025-10-02 14:15:00|3084.87|3081.87|3084.62|3081.62|3088.09|3085.09|3084.35|3081.35|0
1759414800000|2025-10-02 14:20:00|3084.46|3081.46|3086.81|3083.81|3086.81|3083.81|3078.57|3075.57|0
1759415100000|2025-10-02 14:25:00|3086.8|3083.8|3086.51|3083.51|3087.69|3084.69|3084.89|3081.89|0
1759415400000|2025-10-02 14:30:00|3086.97|3083.97|3080.63|3077.63|3089.57|3086.57|3079.09|3076.09|0
1759415700000|2025-10-02 14:35:00|3080.27|3077.27|3085.42|3082.42|3085.66|3082.66|3080.27|3077.27|0
1759416000000|2025-10-02 14:40:00|3085.43|3082.43|3080.07|3077.07|3085.65|3082.65|3078.87|3075.87|0
1759416300000|2025-10-02 14:45:00|3080.08|3077.08|3078.65|3075.65|3080.49|3077.49|3076.38|3073.38|0
1759416600000|2025-10-02 14:50:00|3078.66|3075.66|3071.97|3068.97|3078.66|3075.66|3071.97|3068.97|0
1759416900000|2025-10-02 14:55:00|3071.86|3068.86|3068.11|3065.11|3072.67|3069.67|3067.69|3064.69|0
1759417200000|2025-10-02 15:00:00|3068.03|3065.03|3062.88|3059.88|3071.14|3068.14|3062.88|3059.88|0
1759417500000|2025-10-02 15:05:00|3062.93|3059.93|3070.68|3067.68|3070.71|3067.71|3062.88|3059.88|0
1759417800000|2025-10-02 15:10:00|3070.54|3067.54|3074.15|3071.15|3074.6|3071.6|3070.08|3067.08|0
1759418100000|2025-10-02 15:15:00|3074.25|3071.25|3074.61|3071.61|3074.97|3071.97|3072.57|3069.57|0
1759418400000|2025-10-02 15:20:00|3074.62|3071.62|3077.89|3074.89|3078.11|3075.11|3073.66|3070.66|0
1759418700000|2025-10-02 15:25:00|3077.88|3074.88|3078.84|3075.84|3079.54|3076.54|3076.86|3073.86|0
1759419000000|2025-10-02 15:30:00|3078.83|3075.83|3076.1|3073.1|3079.17|3076.17|3075.82|3072.82|0
1759419300000|2025-10-02 15:35:00|3076.08|3073.08|3071.25|3068.25|3076.08|3073.08|3069.08|3066.08|0
1759419600000|2025-10-02 15:40:00|3071.24|3068.24|3071.59|3068.59|3073.53|3070.53|3070.95|3067.95|0
1759419900000|2025-10-02 15:45:00|3071.56|3068.56|3075.18|3072.18|3075.46|3072.46|3071.54|3068.54|0
1759420200000|2025-10-02 15:50:00|3075.22|3072.22|3078.77|3075.77|3078.77|3075.77|3074.85|3071.85|0
1759420500000|2025-10-02 15:55:00|3078.79|3075.79|3083.32|3080.32|3083.46|3080.46|3078.78|3075.78|0
1759420800000|2025-10-02 16:00:00|3083.21|3080.21|3078.39|3075.39|3083.21|3080.21|3078.36|3075.36|0
1759421100000|2025-10-02 16:05:00|3078.18|3075.18|3077.28|3074.28|3078.23|3075.23|3074.48|3071.48|0
1759421400000|2025-10-02 16:10:00|3077.33|3074.33|3078.49|3075.49|3078.61|3075.61|3075.99|3072.99|0
1759421700000|2025-10-02 16:15:00|3078.58|3075.58|3081.57|3078.57|3081.66|3078.66|3077.77|3074.77|0
1759422000000|2025-10-02 16:20:00|3081.49|3078.49|3081.2|3078.2|3081.69|3078.69|3079.39|3076.39|0
1759422300000|2025-10-02 16:25:00|3081.25|3078.25|3082.24|3079.24|3082.5|3079.5|3081.25|3078.25|0
1759422600000|2025-10-02 16:30:00|3082.23|3079.23|3081.42|3078.42|3082.77|3079.77|3079.93|3076.93|0
1759422900000|2025-10-02 16:35:00|3081.44|3078.44|3080.23|3077.23|3082.04|3079.04|3079.22|3076.22|0
1759423200000|2025-10-02 16:40:00|3080.22|3077.22|3077.34|3074.34|3080.22|3077.22|3076.9|3073.9|0
1759423500000|2025-10-02 16:45:00|3077.19|3074.19|3078.18|3075.18|3078.18|3075.18|3076.76|3073.76|0
1759423800000|2025-10-02 16:50:00|3078.23|3075.23|3081.87|3078.87|3082.54|3079.54|3078.23|3075.23|0
1759424100000|2025-10-02 16:55:00|3081.86|3078.86|3081.04|3078.04|3081.92|3078.92|3080.35|3077.35|0
1759424400000|2025-10-02 17:00:00|3081.05|3078.05|3079.55|3076.55|3081.35|3078.35|3078.75|3075.75|0
1759424700000|2025-10-02 17:05:00|3079.54|3076.54|3079.74|3076.74|3081.37|3078.37|3079.52|3076.52|0
1759425000000|2025-10-02 17:10:00|3079.8|3076.8|3080.33|3077.33|3080.38|3077.38|3079.07|3076.07|0
1759425300000|2025-10-02 17:15:00|3080.24|3077.24|3080.65|3077.65|3081.83|3078.83|3080.15|3077.15|0
1759425600000|2025-10-02 17:20:00|3080.55|3077.55|3083.8|3080.8|3084.16|3081.16|3079.64|3076.64|0
1759425900000|2025-10-02 17:25:00|3083.79|3080.79|3082.19|3079.19|3083.86|3080.86|3081.8|3078.8|0
1759426200000|2025-10-02 17:30:00|3082.17|3079.17|3082.11|3079.11|3082.74|3079.74|3081.29|3078.29|0
1759426500000|2025-10-02 17:35:00|3081.94|3078.94|3081.2|3078.2|3082.75|3079.75|3081.2|3078.2|0
1759426800000|2025-10-02 17:40:00|3081.3|3078.3|3083.59|3080.59|3084.27|3081.27|3081.3|3078.3|0
1759427100000|2025-10-02 17:45:00|3083.49|3080.49|3083.38|3080.38|3084.3|3081.3|3082.86|3079.86|0
1759427400000|2025-10-02 17:50:00|3083.4|3080.4|3085.26|3082.26|3085.79|3082.79|3083.35|3080.35|0
1759427700000|2025-10-02 17:55:00|3085.25|3082.25|3082.34|3079.34|3085.25|3082.25|3082.02|3079.02|0
1759428000000|2025-10-02 18:00:00|3082.38|3079.38|3080.62|3077.62|3083.71|3080.71|3080.32|3077.32|0
1759428300000|2025-10-02 18:05:00|3080.73|3077.73|3080.61|3077.61|3082.98|3079.98|3080.57|3077.57|0
1759428600000|2025-10-02 18:10:00|3080.58|3077.58|3082.81|3079.81|3083.06|3080.06|3080.46|3077.46|0
1759428900000|2025-10-02 18:15:00|3082.83|3079.83|3084.66|3081.66|3084.66|3081.66|3082.7|3079.7|0
1759429200000|2025-10-02 18:20:00|3084.73|3081.73|3083.01|3080.01|3084.81|3081.81|3082.88|3079.88|0
1759429500000|2025-10-02 18:25:00|3083|3080|3083.4|3080.4|3084.74|3081.74|3082.76|3079.76|0
1759429800000|2025-10-02 18:30:00|3083.44|3080.44|3084.31|3081.31|3084.61|3081.61|3082.87|3079.87|0
1759430100000|2025-10-02 18:35:00|3084.29|3081.29|3084.03|3081.03|3084.32|3081.32|3082.7|3079.7|0
1759430400000|2025-10-02 18:40:00|3084.11|3081.11|3084.35|3081.35|3084.79|3081.79|3083.95|3080.95|0
1759430700000|2025-10-02 18:45:00|3084.37|3081.37|3084.79|3081.79|3084.81|3081.81|3083.52|3080.52|0
1759431000000|2025-10-02 18:50:00|3084.8|3081.8|3084.03|3081.03|3085.16|3082.16|3083.22|3080.22|0
1759431300000|2025-10-02 18:55:00|3084.11|3081.11|3082.94|3079.94|3084.46|3081.46|3082.91|3079.91|0
1759431600000|2025-10-02 19:00:00|3082.88|3079.88|3084.47|3081.47|3085.05|3082.05|3082.64|3079.64|0
1759431900000|2025-10-02 19:05:00|3084.5|3081.5|3084.3|3081.3|3084.94|3081.94|3083.77|3080.77|0
1759432200000|2025-10-02 19:10:00|3084.42|3081.42|3083.55|3080.55|3084.44|3081.44|3083.33|3080.33|0
1759432500000|2025-10-02 19:15:00|3083.53|3080.53|3085.09|3082.09|3085.19|3082.19|3082.75|3079.75|0
1759432800000|2025-10-02 19:20:00|3085.1|3082.1|3086.14|3083.14|3086.14|3083.14|3084.81|3081.81|0
1759433100000|2025-10-02 19:25:00|3086.26|3083.26|3088.63|3085.63|3088.63|3085.63|3086.07|3083.07|0
1759433400000|2025-10-02 19:30:00|3088.6|3085.6|3088.86|3085.86|3089.39|3086.39|3088.17|3085.17|0
1759433700000|2025-10-02 19:35:00|3088.85|3085.85|3086.58|3083.58|3088.87|3085.87|3085.73|3082.73|0
1759434000000|2025-10-02 19:40:00|3086.61|3083.61|3086.89|3083.89|3087.51|3084.51|3086.02|3083.02|0
1759434300000|2025-10-02 19:45:00|3087.02|3084.02|3089.24|3086.24|3089.44|3086.44|3086.8|3083.8|0
1759434600000|2025-10-02 19:50:00|3089.25|3086.25|3086.6|3083.6|3089.29|3086.29|3085.85|3082.85|0
1759434900000|2025-10-02 19:55:00|3086.58|3083.58|3084.54|3081.54|3086.89|3083.89|3083.63|3080.63|0
1759498200000|2025-10-03 13:30:00|3094.27|3091.27|3091.06|3088.06|3094.89|3091.89|3090.18|3087.18|0
1759498500000|2025-10-03 13:35:00|3090.94|3087.94|3100.76|3097.76|3102.01|3099.01|3090.23|3087.23|0
1759498800000|2025-10-03 13:40:00|3100.52|3097.52|3102.28|3099.28|3105.6|3102.6|3098.49|3095.49|0
1759499100000|2025-10-03 13:45:00|3102.24|3099.24|3097.58|3094.58|3103.71|3100.71|3097.53|3094.53|0
1759499400000|2025-10-03 13:50:00|3097.41|3094.41|3083.49|3080.49|3097.6|3094.6|3083.46|3080.46|0
1759499700000|2025-10-03 13:55:00|3083.81|3080.81|3074.14|3071.14|3084.46|3081.46|3073.97|3070.97|0
1759500000000|2025-10-03 14:00:00|3074.24|3071.24|3066.68|3063.68|3074.24|3071.24|3063.28|3060.28|0
1759500300000|2025-10-03 14:05:00|3066.7|3063.7|3063.62|3060.62|3067.31|3064.31|3062.31|3059.31|0
1759500600000|2025-10-03 14:10:00|3063.5|3060.5|3063.47|3060.47|3064.43|3061.43|3060.37|3057.37|0
1759500900000|2025-10-03 14:15:00|3063.85|3060.85|3069.24|3066.24|3070.16|3067.16|3063.83|3060.83|0
1759501200000|2025-10-03 14:20:00|3069.23|3066.23|3067.5|3064.5|3069.96|3066.96|3065.56|3062.56|0
1759501500000|2025-10-03 14:25:00|3067.48|3064.48|3076.89|3073.89|3076.91|3073.91|3067.48|3064.48|0
1759501800000|2025-10-03 14:30:00|3076.87|3073.87|3082.06|3079.06|3082.46|3079.46|3075.97|3072.97|0
1759502100000|2025-10-03 14:35:00|3082.15|3079.15|3086.39|3083.39|3086.6|3083.6|3081.08|3078.08|0
1759502400000|2025-10-03 14:40:00|3086|3083|3087.35|3084.35|3087.62|3084.62|3085.72|3082.72|0
1759502700000|2025-10-03 14:45:00|3087.65|3084.65|3085.12|3082.12|3088.48|3085.48|3085.04|3082.04|0
1759503000000|2025-10-03 14:50:00|3085.04|3082.04|3091.73|3088.73|3091.73|3088.73|3084.03|3081.03|0
1759503300000|2025-10-03 14:55:00|3091.78|3088.78|3093.26|3090.26|3094.19|3091.19|3091.28|3088.28|0
1759503600000|2025-10-03 15:00:00|3093.17|3090.17|3089.26|3086.26|3093.2|3090.2|3089.05|3086.05|0
1759503900000|2025-10-03 15:05:00|3089.09|3086.09|3088.81|3085.81|3092.83|3089.83|3088.53|3085.53|0
1759504200000|2025-10-03 15:10:00|3088.82|3085.82|3089.51|3086.51|3090.95|3087.95|3086.75|3083.75|0
1759504500000|2025-10-03 15:15:00|3089.33|3086.33|3089.94|3086.94|3091.28|3088.28|3089.33|3086.33|0
1759504800000|2025-10-03 15:20:00|3089.96|3086.96|3091.64|3088.64|3091.68|3088.68|3088.23|3085.23|0
1759505100000|2025-10-03 15:25:00|3091.66|3088.66|3090.43|3087.43|3091.72|3088.72|3090.09|3087.09|0
1759505400000|2025-10-03 15:30:00|3090.33|3087.33|3087.66|3084.66|3091.45|3088.45|3086.88|3083.88|0
1759505700000|2025-10-03 15:35:00|3087.77|3084.77|3086.6|3083.6|3088.57|3085.57|3086.43|3083.43|0
1759506000000|2025-10-03 15:40:00|3086.58|3083.58|3083.65|3080.65|3086.63|3083.63|3082.39|3079.39|0
1759506300000|2025-10-03 15:45:00|3083.62|3080.62|3083.33|3080.33|3084.68|3081.68|3082.94|3079.94|0
1759506600000|2025-10-03 15:50:00|3083.32|3080.32|3086.39|3083.39|3086.4|3083.4|3082.57|3079.57|0
1759506900000|2025-10-03 15:55:00|3086.38|3083.38|3086.43|3083.43|3088.26|3085.26|3085.34|3082.34|0
1759507200000|2025-10-03 16:00:00|3086.47|3083.47|3087.38|3084.38|3087.86|3084.86|3085.22|3082.22|0
1759507500000|2025-10-03 16:05:00|3087.41|3084.41|3087.35|3084.35|3088.05|3085.05|3086.24|3083.24|0
1759507800000|2025-10-03 16:10:00|3087.41|3084.41|3085.93|3082.93|3087.6|3084.6|3084.21|3081.21|0
1759508100000|2025-10-03 16:15:00|3085.98|3082.98|3086.58|3083.58|3087.16|3084.16|3085.51|3082.51|0
1759508400000|2025-10-03 16:20:00|3086.67|3083.67|3082.91|3079.91|3086.68|3083.68|3082.91|3079.91|0
1759508700000|2025-10-03 16:25:00|3082.89|3079.89|3085.33|3082.33|3085.33|3082.33|3082.47|3079.47|0
1759509000000|2025-10-03 16:30:00|3085.35|3082.35|3085.04|3082.04|3085.65|3082.65|3084.63|3081.63|0
1759509300000|2025-10-03 16:35:00|3084.94|3081.94|3082.12|3079.12|3084.94|3081.94|3082.12|3079.12|0
1759509600000|2025-10-03 16:40:00|3082.13|3079.13|3078.56|3075.56|3082.17|3079.17|3078.2|3075.2|0
1759509900000|2025-10-03 16:45:00|3078.55|3075.55|3081.11|3078.11|3082.07|3079.07|3078.51|3075.51|0
1759510200000|2025-10-03 16:50:00|3081.03|3078.03|3082.09|3079.09|3082.52|3079.52|3079.65|3076.65|0
1759510500000|2025-10-03 16:55:00|3082.11|3079.11|3081.99|3078.99|3083.8|3080.8|3081.22|3078.22|0
1759510800000|2025-10-03 17:00:00|3081.95|3078.95|3070.77|3067.77|3081.95|3078.95|3068.57|3065.57|0
1759511100000|2025-10-03 17:05:00|3070.79|3067.79|3071.17|3068.17|3071.2|3068.2|3063.8|3060.8|0
1759511400000|2025-10-03 17:10:00|3071.03|3068.03|3073.65|3070.65|3075.87|3072.87|3070.12|3067.12|0
1759511700000|2025-10-03 17:15:00|3073.63|3070.63|3068.02|3065.02|3073.79|3070.79|3068.02|3065.02|0
1759512000000|2025-10-03 17:20:00|3068.14|3065.14|3063.52|3060.52|3068.14|3065.14|3063.1|3060.1|0
1759512300000|2025-10-03 17:25:00|3063.32|3060.32|3058.93|3055.93|3063.55|3060.55|3057.49|3054.49|0
1759512600000|2025-10-03 17:30:00|3058.9|3055.9|3059.07|3056.07|3061.47|3058.47|3057.33|3054.33|0
1759512900000|2025-10-03 17:35:00|3059.19|3056.19|3056.41|3053.41|3060.09|3057.09|3056.36|3053.36|0
1759513200000|2025-10-03 17:40:00|3056.6|3053.6|3046.23|3043.23|3057.33|3054.33|3045.32|3042.32|0
1759513500000|2025-10-03 17:45:00|3046.19|3043.19|3037.02|3034.02|3046.76|3043.76|3036.14|3033.14|0
1759513800000|2025-10-03 17:50:00|3036.91|3033.91|3027.33|3024.33|3037.01|3034.01|3027.33|3024.33|0
1759514100000|2025-10-03 17:55:00|3027.22|3024.22|3039.46|3036.46|3039.46|3036.46|3026.74|3023.74|0
1759514400000|2025-10-03 18:00:00|3039.45|3036.45|3035.5|3032.5|3040.58|3037.58|3034.2|3031.2|0
1759514700000|2025-10-03 18:05:00|3035.56|3032.56|3030.83|3027.83|3036.62|3033.62|3027.94|3024.94|0
1759515000000|2025-10-03 18:10:00|3030.96|3027.96|3041.56|3038.56|3042.89|3039.89|3030.96|3027.96|0
1759515300000|2025-10-03 18:15:00|3041.61|3038.61|3046.65|3043.65|3046.71|3043.71|3041.44|3038.44|0
1759515600000|2025-10-03 18:20:00|3046.66|3043.66|3049.98|3046.98|3050.22|3047.22|3045.6|3042.6|0
1759515900000|2025-10-03 18:25:00|3049.91|3046.91|3056.63|3053.63|3056.91|3053.91|3049.9|3046.9|0
1759516200000|2025-10-03 18:30:00|3056.72|3053.72|3052.23|3049.23|3056.75|3053.75|3049.95|3046.95|0
1759516500000|2025-10-03 18:35:00|3052.68|3049.68|3053.87|3050.87|3054.43|3051.43|3052.13|3049.13|0
1759516800000|2025-10-03 18:40:00|3053.76|3050.76|3054.88|3051.88|3054.88|3051.88|3052.73|3049.73|0
1759517100000|2025-10-03 18:45:00|3054.75|3051.75|3049.29|3046.29|3054.81|3051.81|3049.29|3046.29|0
1759517400000|2025-10-03 18:50:00|3049.38|3046.38|3049.82|3046.82|3050.19|3047.19|3048.65|3045.65|0
1759517700000|2025-10-03 18:55:00|3049.81|3046.81|3054.79|3051.79|3055.08|3052.08|3049.79|3046.79|0
1759518000000|2025-10-03 19:00:00|3054.81|3051.81|3055.04|3052.04|3055.9|3052.9|3054.19|3051.19|0
1759518300000|2025-10-03 19:05:00|3055.08|3052.08|3056.15|3053.15|3056.63|3053.63|3054.46|3051.46|0
1759518600000|2025-10-03 19:10:00|3056.24|3053.24|3057.89|3054.89|3059.66|3056.66|3056.24|3053.24|0
1759518900000|2025-10-03 19:15:00|3057.7|3054.7|3056.98|3053.98|3058.09|3055.09|3055.94|3052.94|0
1759519200000|2025-10-03 19:20:00|3057|3054|3056.5|3053.5|3057.37|3054.37|3055.32|3052.32|0
1759519500000|2025-10-03 19:25:00|3056.44|3053.44|3058.6|3055.6|3058.75|3055.75|3056.44|3053.44|0
1759519800000|2025-10-03 19:30:00|3058.4|3055.4|3058.75|3055.75|3059.26|3056.26|3056.82|3053.82|0
1759520100000|2025-10-03 19:35:00|3058.69|3055.69|3056.41|3053.41|3059.35|3056.35|3056.41|3053.41|0
1759520400000|2025-10-03 19:40:00|3056.4|3053.4|3055.57|3052.57|3057.24|3054.24|3055.52|3052.52|0
1759520700000|2025-10-03 19:45:00|3055.61|3052.61|3056.15|3053.15|3056.95|3053.95|3054.97|3051.97|0
1759521000000|2025-10-03 19:50:00|3056.12|3053.12|3055.98|3052.98|3056.16|3053.16|3052.44|3049.44|0
1759521300000|2025-10-03 19:55:00|3055.97|3052.97|3047.4|3044.4|3055.97|3052.97|3046.45|3043.45|0
1759757400000|2025-10-06 13:30:00|3114.01|3111.01|3119.74|3116.74|3120.17|3117.17|3110.17|3107.17|0
1759757700000|2025-10-06 13:35:00|3120.24|3117.24|3128.01|3125.01|3130.56|3127.56|3119.7|3116.7|0
1759758000000|2025-10-06 13:40:00|3129.16|3126.16|3125.28|3122.28|3136.42|3133.42|3120.19|3117.19|0
1759758300000|2025-10-06 13:45:00|3125.35|3122.35|3135.69|3132.69|3136.62|3133.62|3124.89|3121.89|0
1759758600000|2025-10-06 13:50:00|3135.96|3132.96|3135.3|3132.3|3139.81|3136.81|3129.65|3126.65|0
1759758900000|2025-10-06 13:55:00|3135|3132|3128.76|3125.76|3135.1|3132.1|3126.49|3123.49|0
1759759200000|2025-10-06 14:00:00|3128.91|3125.91|3126.69|3123.69|3129.87|3126.87|3124.04|3121.04|0
1759759500000|2025-10-06 14:05:00|3126.86|3123.86|3117.45|3114.45|3127.61|3124.61|3117.38|3114.38|0
1759759800000|2025-10-06 14:10:00|3116.96|3113.96|3118.26|3115.26|3121.54|3118.54|3115.33|3112.33|0
1759760100000|2025-10-06 14:15:00|3118|3115|3112.96|3109.96|3119.19|3116.19|3112.96|3109.96|0
1759760400000|2025-10-06 14:20:00|3112.94|3109.94|3117.23|3114.23|3120.79|3117.79|3111.89|3108.89|0
1759760700000|2025-10-06 14:25:00|3117.1|3114.1|3114.78|3111.78|3117.11|3114.11|3112.62|3109.62|0
1759761000000|2025-10-06 14:30:00|3114.8|3111.8|3109.93|3106.93|3116.59|3113.59|3107.13|3104.13|0
1759761300000|2025-10-06 14:35:00|3109.94|3106.94|3113.29|3110.29|3113.29|3110.29|3108.25|3105.25|0
1759761600000|2025-10-06 14:40:00|3112.98|3109.98|3111.45|3108.45|3113.65|3110.65|3109.08|3106.08|0
1759761900000|2025-10-06 14:45:00|3111.49|3108.49|3119.47|3116.47|3119.98|3116.98|3110.85|3107.85|0
1759762200000|2025-10-06 14:50:00|3119.46|3116.46|3113.81|3110.81|3119.48|3116.48|3113.43|3110.43|0
1759762500000|2025-10-06 14:55:00|3113.82|3110.82|3114.94|3111.94|3114.94|3111.94|3112.7|3109.7|0
1759762800000|2025-10-06 15:00:00|3115.3|3112.3|3118.61|3115.61|3118.66|3115.66|3113.89|3110.89|0
1759763100000|2025-10-06 15:05:00|3118.66|3115.66|3121.78|3118.78|3123.86|3120.86|3118.65|3115.65|0
1759763400000|2025-10-06 15:10:00|3121.6|3118.6|3122.52|3119.52|3123.12|3120.12|3121.07|3118.07|0
1759763700000|2025-10-06 15:15:00|3122.55|3119.55|3119.57|3116.57|3123.91|3120.91|3119.46|3116.46|0
1759764000000|2025-10-06 15:20:00|3119.55|3116.55|3118.3|3115.3|3120.69|3117.69|3117.38|3114.38|0
1759764300000|2025-10-06 15:25:00|3118.26|3115.26|3118.16|3115.16|3120.51|3117.51|3116.6|3113.6|0
1759764600000|2025-10-06 15:30:00|3117.79|3114.79|3121.38|3118.38|3121.38|3118.38|3117.76|3114.76|0
1759764900000|2025-10-06 15:35:00|3121.22|3118.22|3119.9|3116.9|3122.09|3119.09|3119.61|3116.61|0
1759765200000|2025-10-06 15:40:00|3119.88|3116.88|3119.1|3116.1|3120.41|3117.41|3117.94|3114.94|0
1759765500000|2025-10-06 15:45:00|3119.09|3116.09|3122.05|3119.05|3122.05|3119.05|3119.09|3116.09|0
1759765800000|2025-10-06 15:50:00|3122.1|3119.1|3119.86|3116.86|3123.36|3120.36|3118.98|3115.98|0
1759766100000|2025-10-06 15:55:00|3120.03|3117.03|3120.96|3117.96|3122.65|3119.65|3119.95|3116.95|0
1759766400000|2025-10-06 16:00:00|3120.95|3117.95|3116.34|3113.34|3121.51|3118.51|3115.92|3112.92|0
1759766700000|2025-10-06 16:05:00|3116.35|3113.35|3116.86|3113.86|3118.02|3115.02|3114.54|3111.54|0
1759767000000|2025-10-06 16:10:00|3116.91|3113.91|3119.28|3116.28|3119.56|3116.56|3116.47|3113.47|0
1759767300000|2025-10-06 16:15:00|3119.06|3116.06|3121.13|3118.13|3122.48|3119.48|3118.62|3115.62|0
1759767600000|2025-10-06 16:20:00|3121.29|3118.29|3124.22|3121.22|3124.48|3121.48|3120.84|3117.84|0
1759767900000|2025-10-06 16:25:00|3124.35|3121.35|3126.98|3123.98|3127.44|3124.44|3124.02|3121.02|0
1759768200000|2025-10-06 16:30:00|3127|3124|3126.49|3123.49|3127|3124|3124.52|3121.52|0
1759768500000|2025-10-06 16:35:00|3126.48|3123.48|3126.44|3123.44|3127.35|3124.35|3125.75|3122.75|0
1759768800000|2025-10-06 16:40:00|3126.42|3123.42|3126.17|3123.17|3128.22|3125.22|3124.78|3121.78|0
1759769100000|2025-10-06 16:45:00|3126.18|3123.18|3126.26|3123.26|3127.26|3124.26|3124.94|3121.94|0
1759769400000|2025-10-06 16:50:00|3126.28|3123.28|3127.31|3124.31|3127.85|3124.85|3125.84|3122.84|0
1759769700000|2025-10-06 16:55:00|3127.38|3124.38|3128.08|3125.08|3128.6|3125.6|3127|3124|0
1759770000000|2025-10-06 17:00:00|3128.1|3125.1|3127.63|3124.63|3128.93|3125.93|3127.29|3124.29|0
1759770300000|2025-10-06 17:05:00|3127.66|3124.66|3125.47|3122.47|3127.73|3124.73|3125.26|3122.26|0
1759770600000|2025-10-06 17:10:00|3125.49|3122.49|3124.53|3121.53|3125.67|3122.67|3123.93|3120.93|0
1759770900000|2025-10-06 17:15:00|3124.6|3121.6|3128.32|3125.32|3128.43|3125.43|3124.6|3121.6|0
1759771200000|2025-10-06 17:20:00|3128.28|3125.28|3132.43|3129.43|3132.43|3129.43|3127.6|3124.6|0
1759771500000|2025-10-06 17:25:00|3132.47|3129.47|3130.95|3127.95|3132.72|3129.72|3130.89|3127.89|0
1759771800000|2025-10-06 17:30:00|3130.82|3127.82|3133.02|3130.02|3133.35|3130.35|3130.3|3127.3|0
1759772100000|2025-10-06 17:35:00|3132.97|3129.97|3134.28|3131.28|3134.28|3131.28|3132.11|3129.11|0
1759772400000|2025-10-06 17:40:00|3134.25|3131.25|3132.61|3129.61|3134.52|3131.52|3132.61|3129.61|0
1759772700000|2025-10-06 17:45:00|3132.5|3129.5|3132.1|3129.1|3132.51|3129.51|3130.22|3127.22|0
1759773000000|2025-10-06 17:50:00|3132.22|3129.22|3132.34|3129.34|3133.35|3130.35|3131.88|3128.88|0
1759773300000|2025-10-06 17:55:00|3132.32|3129.32|3134.23|3131.23|3134.61|3131.61|3132.32|3129.32|0
1759773600000|2025-10-06 18:00:00|3134.08|3131.08|3134.2|3131.2|3134.9|3131.9|3132.11|3129.11|0
1759773900000|2025-10-06 18:05:00|3134.18|3131.18|3128.91|3125.91|3135.15|3132.15|3128.85|3125.85|0
1759774200000|2025-10-06 18:10:00|3128.88|3125.88|3127.72|3124.72|3129.74|3126.74|3127.35|3124.35|0
1759774500000|2025-10-06 18:15:00|3127.74|3124.74|3128.46|3125.46|3128.53|3125.53|3125.67|3122.67|0
1759774800000|2025-10-06 18:20:00|3128.51|3125.51|3129.39|3126.39|3129.69|3126.69|3127.22|3124.22|0
1759775100000|2025-10-06 18:25:00|3129.48|3126.48|3126.46|3123.46|3129.48|3126.48|3126.46|3123.46|0
1759775400000|2025-10-06 18:30:00|3126.47|3123.47|3125.88|3122.88|3127.16|3124.16|3124.88|3121.88|0
1759775700000|2025-10-06 18:35:00|3125.87|3122.87|3124.26|3121.26|3127.33|3124.33|3124.26|3121.26|0
1759776000000|2025-10-06 18:40:00|3124.22|3121.22|3123.35|3120.35|3124.39|3121.39|3122.55|3119.55|0
1759776300000|2025-10-06 18:45:00|3123.02|3120.02|3120.97|3117.97|3123.65|3120.65|3120.97|3117.97|0
1759776600000|2025-10-06 18:50:00|3120.99|3117.99|3124.38|3121.38|3124.51|3121.51|3120.99|3117.99|0
1759776900000|2025-10-06 18:55:00|3124.39|3121.39|3123.01|3120.01|3124.75|3121.75|3122.58|3119.58|0
1759777200000|2025-10-06 19:00:00|3123.02|3120.02|3120.6|3117.6|3123.04|3120.04|3119.99|3116.99|0
1759777500000|2025-10-06 19:05:00|3120.89|3117.89|3120.17|3117.17|3121.02|3118.02|3119.2|3116.2|0
1759777800000|2025-10-06 19:10:00|3120.15|3117.15|3120.84|3117.84|3121.16|3118.16|3119.53|3116.53|0
1759778100000|2025-10-06 19:15:00|3120.81|3117.81|3118.08|3115.08|3120.87|3117.87|3118.08|3115.08|0
1759778400000|2025-10-06 19:20:00|3118.09|3115.09|3118.16|3115.16|3119.11|3116.11|3117.73|3114.73|0
1759778700000|2025-10-06 19:25:00|3118.27|3115.27|3117.22|3114.22|3119.34|3116.34|3117.19|3114.19|0
1759779000000|2025-10-06 19:30:00|3117.2|3114.2|3113.45|3110.45|3117.2|3114.2|3113.35|3110.35|0
1759779300000|2025-10-06 19:35:00|3113.36|3110.36|3113.65|3110.65|3113.85|3110.85|3112.33|3109.33|0
1759779600000|2025-10-06 19:40:00|3113.67|3110.67|3108.93|3105.93|3113.87|3110.87|3108.64|3105.64|0
1759779900000|2025-10-06 19:45:00|3108.97|3105.97|3105.64|3102.64|3109.14|3106.14|3104.55|3101.55|0
1759780200000|2025-10-06 19:50:00|3105.75|3102.75|3107.41|3104.41|3107.62|3104.62|3103.38|3100.38|0
1759780500000|2025-10-06 19:55:00|3107.42|3104.42|3104.36|3101.36|3108.1|3105.1|3104.15|3101.15|0
1759843800000|2025-10-07 13:30:00|3102.86|3102.86|3107.97|3104.97|3115.45|3112.45|3102.86|3102.86|0
1759844100000|2025-10-07 13:35:00|3108.09|3105.09|3114.8|3111.8|3116.97|3113.97|3108.09|3105.09|0
1759844400000|2025-10-07 13:40:00|3115.1|3112.1|3121.18|3118.18|3121.18|3118.18|3115.1|3112.1|0
1759844700000|2025-10-07 13:45:00|3121.14|3118.14|3112.8|3109.8|3121.45|3118.45|3112.44|3109.44|0
1759845000000|2025-10-07 13:50:00|3112.7|3109.7|3111.3|3108.3|3113.88|3110.88|3107.82|3104.82|0
1759845300000|2025-10-07 13:55:00|3111.43|3108.43|3112.09|3109.09|3114.75|3111.75|3110.06|3107.06|0
1759845600000|2025-10-07 14:00:00|3112.13|3109.13|3109|3106|3115.74|3112.74|3108.4|3105.4|0
1759845900000|2025-10-07 14:05:00|3108.94|3105.94|3113.77|3110.77|3114.31|3111.31|3108.89|3105.89|0
1759846200000|2025-10-07 14:10:00|3113.23|3110.23|3110.07|3107.07|3115.55|3112.55|3110.07|3107.07|0
1759846500000|2025-10-07 14:15:00|3109.99|3106.99|3108.81|3105.81|3111.79|3108.79|3107.92|3104.92|0
1759846800000|2025-10-07 14:20:00|3108.8|3105.8|3105.79|3102.79|3109.25|3106.25|3105.74|3102.74|0
1759847100000|2025-10-07 14:25:00|3105.72|3102.72|3103.37|3100.37|3105.98|3102.98|3102.62|3099.62|0
1759847400000|2025-10-07 14:30:00|3103.34|3100.34|3104.21|3101.21|3106.51|3103.51|3102.96|3099.96|0
1759847700000|2025-10-07 14:35:00|3104.19|3101.19|3093.7|3090.7|3104.19|3101.19|3091.92|3088.92|0
1759848000000|2025-10-07 14:40:00|3093.93|3090.93|3090.21|3087.21|3094.76|3091.76|3088.65|3085.65|0
1759848300000|2025-10-07 14:45:00|3090.23|3087.23|3087.07|3084.07|3091.45|3088.45|3087.07|3084.07|0
1759848600000|2025-10-07 14:50:00|3087.15|3084.15|3086.02|3083.02|3087.7|3084.7|3083.72|3080.72|0
1759848900000|2025-10-07 14:55:00|3086.03|3083.03|3084.44|3081.44|3086.3|3083.3|3082.97|3079.97|0
1759849200000|2025-10-07 15:00:00|3084.43|3081.43|3070.73|3067.73|3085.52|3082.52|3070.54|3067.54|0
1759849500000|2025-10-07 15:05:00|3070.76|3067.76|3049.22|3046.22|3071.34|3068.34|3048.41|3045.41|0
1759849800000|2025-10-07 15:10:00|3049.11|3046.11|3057.16|3054.16|3058.71|3055.71|3048.55|3045.55|0
1759850100000|2025-10-07 15:15:00|3057.12|3054.12|3055.66|3052.66|3060.52|3057.52|3054.77|3051.77|0
1759850400000|2025-10-07 15:20:00|3055.9|3052.9|3054.9|3051.9|3060.82|3057.82|3054.78|3051.78|0
1759850700000|2025-10-07 15:25:00|3054.95|3051.95|3043.8|3040.8|3055.84|3052.84|3042.49|3039.49|0
1759851000000|2025-10-07 15:30:00|3043.77|3040.77|3034.61|3031.61|3043.86|3040.86|3034.08|3031.08|0
1759851300000|2025-10-07 15:35:00|3034.49|3031.49|3023.61|3020.61|3036.91|3033.91|3020.58|3017.58|0
1759851600000|2025-10-07 15:40:00|3023.66|3020.66|3028.04|3025.04|3032.48|3029.48|3021.39|3018.39|0
1759851900000|2025-10-07 15:45:00|3028.02|3025.02|3017.33|3014.33|3028.13|3025.13|3016.93|3013.93|0
1759852200000|2025-10-07 15:50:00|3017.2|3014.2|3020.58|3017.58|3024.99|3021.99|3015.71|3012.71|0
1759852500000|2025-10-07 15:55:00|3020.57|3017.57|3030.53|3027.53|3030.7|3027.7|3019.14|3016.14|0
1759852800000|2025-10-07 16:00:00|3030.5|3027.5|3040.58|3037.58|3041.46|3038.46|3030.5|3027.5|0
1759853100000|2025-10-07 16:05:00|3040.59|3037.59|3036.16|3033.16|3041.17|3038.17|3034.69|3031.69|0
1759853400000|2025-10-07 16:10:00|3036.13|3033.13|3032.05|3029.05|3036.74|3033.74|3031.82|3028.82|0
1759853700000|2025-10-07 16:15:00|3031.95|3028.95|3027.99|3024.99|3032.55|3029.55|3027.99|3024.99|0
1759854000000|2025-10-07 16:20:00|3027.97|3024.97|3033.67|3030.67|3033.77|3030.77|3027.97|3024.97|0
1759854300000|2025-10-07 16:25:00|3033.72|3030.72|3038.66|3035.66|3041.19|3038.19|3033.6|3030.6|0
1759854600000|2025-10-07 16:30:00|3038.65|3035.65|3049.37|3046.37|3049.83|3046.83|3038.65|3035.65|0
1759854900000|2025-10-07 16:35:00|3049.27|3046.27|3053.32|3050.32|3054.2|3051.2|3047.93|3044.93|0
1759855200000|2025-10-07 16:40:00|3053.4|3050.4|3050.69|3047.69|3053.83|3050.83|3050.32|3047.32|0
1759855500000|2025-10-07 16:45:00|3050.79|3047.79|3047.87|3044.87|3051.42|3048.42|3047.87|3044.87|0
1759855800000|2025-10-07 16:50:00|3047.81|3044.81|3047.12|3044.12|3049.74|3046.74|3046.94|3043.94|0
1759856100000|2025-10-07 16:55:00|3047.27|3044.27|3045.72|3042.72|3048.2|3045.2|3044.64|3041.64|0
1759856400000|2025-10-07 17:00:00|3045.81|3042.81|3052.7|3049.7|3053.43|3050.43|3045.79|3042.79|0
1759856700000|2025-10-07 17:05:00|3052.72|3049.72|3051.07|3048.07|3052.94|3049.94|3048.83|3045.83|0
1759857000000|2025-10-07 17:10:00|3051.21|3048.21|3049.27|3046.27|3053.01|3050.01|3047.14|3044.14|0
1759857300000|2025-10-07 17:15:00|3049.29|3046.29|3049.17|3046.17|3051.3|3048.3|3048.64|3045.64|0
1759857600000|2025-10-07 17:20:00|3049.12|3046.12|3052.51|3049.51|3053.13|3050.13|3049.12|3046.12|0
1759857900000|2025-10-07 17:25:00|3052.58|3049.58|3050.7|3047.7|3052.68|3049.68|3049.3|3046.3|0
1759858200000|2025-10-07 17:30:00|3050.72|3047.72|3048.17|3045.17|3050.72|3047.72|3048.17|3045.17|0
1759858500000|2025-10-07 17:35:00|3048.24|3045.24|3048.68|3045.68|3049.09|3046.09|3047.31|3044.31|0
1759858800000|2025-10-07 17:40:00|3048.69|3045.69|3050.06|3047.06|3050.06|3047.06|3046.75|3043.75|0
1759859100000|2025-10-07 17:45:00|3050.19|3047.19|3052.46|3049.46|3052.64|3049.64|3050.18|3047.18|0
1759859400000|2025-10-07 17:50:00|3052.38|3049.38|3046.76|3043.76|3052.39|3049.39|3045.62|3042.62|0
1759859700000|2025-10-07 17:55:00|3046.61|3043.61|3046.15|3043.15|3047.86|3044.86|3045.63|3042.63|0
1759860000000|2025-10-07 18:00:00|3046.06|3043.06|3042.86|3039.86|3046.41|3043.41|3042.01|3039.01|0
1759860300000|2025-10-07 18:05:00|3042.84|3039.84|3046.48|3043.48|3046.52|3043.52|3042.76|3039.76|0
1759860600000|2025-10-07 18:10:00|3046.66|3043.66|3052.14|3049.14|3052.96|3049.96|3046.45|3043.45|0
1759860900000|2025-10-07 18:15:00|3052.13|3049.13|3050.89|3047.89|3052.25|3049.25|3049.16|3046.16|0
1759861200000|2025-10-07 18:20:00|3050.85|3047.85|3052.89|3049.89|3053.02|3050.02|3050.21|3047.21|0
1759861500000|2025-10-07 18:25:00|3052.96|3049.96|3050.55|3047.55|3052.97|3049.97|3050.42|3047.42|0
1759861800000|2025-10-07 18:30:00|3050.64|3047.64|3051.35|3048.35|3052.23|3049.23|3049.89|3046.89|0
1759862100000|2025-10-07 18:35:00|3051.37|3048.37|3054.17|3051.17|3054.23|3051.23|3051.37|3048.37|0
1759862400000|2025-10-07 18:40:00|3054.15|3051.15|3053.9|3050.9|3054.58|3051.58|3052|3049|0
1759862700000|2025-10-07 18:45:00|3053.95|3050.95|3054.57|3051.57|3054.89|3051.89|3052.12|3049.12|0
1759863000000|2025-10-07 18:50:00|3054.6|3051.6|3058.71|3055.71|3058.71|3055.71|3054.36|3051.36|0
1759863300000|2025-10-07 18:55:00|3058.7|3055.7|3059.71|3056.71|3059.72|3056.72|3057.73|3054.73|0
1759863600000|2025-10-07 19:00:00|3059.73|3056.73|3058.6|3055.6|3060.97|3057.97|3058.04|3055.04|0
1759863900000|2025-10-07 19:05:00|3058.62|3055.62|3057.61|3054.61|3058.89|3055.89|3056.7|3053.7|0
1759864200000|2025-10-07 19:10:00|3057.73|3054.73|3056.45|3053.45|3057.87|3054.87|3055.74|3052.74|0
1759864500000|2025-10-07 19:15:00|3056.54|3053.54|3058.47|3055.47|3058.99|3055.99|3056.46|3053.46|0
1759864800000|2025-10-07 19:20:00|3058.4|3055.4|3057.65|3054.65|3058.64|3055.64|3057.04|3054.04|0
1759865100000|2025-10-07 19:25:00|3057.64|3054.64|3058.61|3055.61|3059.49|3056.49|3057.64|3054.64|0
1759865400000|2025-10-07 19:30:00|3058.57|3055.57|3057.86|3054.86|3058.74|3055.74|3057.57|3054.57|0
1759865700000|2025-10-07 19:35:00|3057.85|3054.85|3055.59|3052.59|3058.31|3055.31|3055.58|3052.58|0
1759866000000|2025-10-07 19:40:00|3055.6|3052.6|3057.65|3054.65|3058.11|3055.11|3055.39|3052.39|0
1759866300000|2025-10-07 19:45:00|3057.69|3054.69|3058.4|3055.4|3059.25|3056.25|3057.19|3054.19|0
1759866600000|2025-10-07 19:50:00|3058.63|3055.63|3059.51|3056.51|3060.02|3057.02|3057.18|3054.18|0
1759866900000|2025-10-07 19:55:00|3059.49|3056.49|3050.25|3047.25|3059.59|3056.59|3049.64|3046.64|0
1759930200000|2025-10-08 13:30:00|3075.81|3072.81|3077.37|3074.37|3079.81|3076.81|3075.81|3072.81|0
1759930500000|2025-10-08 13:35:00|3077.17|3074.17|3087.38|3084.38|3087.38|3084.38|3074.8|3071.8|0
1759930800000|2025-10-08 13:40:00|3088.75|3085.75|3088|3085|3091.83|3088.83|3086.66|3083.66|0
1759931100000|2025-10-08 13:45:00|3088.71|3085.71|3096.78|3093.78|3097.03|3094.03|3088.71|3085.71|0
1759931400000|2025-10-08 13:50:00|3096.74|3093.74|3100.97|3097.97|3101.61|3098.61|3092.46|3089.46|0
1759931700000|2025-10-08 13:55:00|3100.95|3097.95|3105.41|3102.41|3106.41|3103.41|3099.56|3096.56|0
1759932000000|2025-10-08 14:00:00|3105.27|3102.27|3110.49|3107.49|3113.48|3110.48|3105.27|3102.27|0
1759932300000|2025-10-08 14:05:00|3110.67|3107.67|3110.81|3107.81|3114.38|3111.38|3110.6|3107.6|0
1759932600000|2025-10-08 14:10:00|3110.86|3107.86|3110.93|3107.93|3113.83|3110.83|3110.86|3107.86|0
1759932900000|2025-10-08 14:15:00|3111.24|3108.24|3111.42|3108.42|3112.03|3109.03|3107.44|3104.44|0
1759933200000|2025-10-08 14:20:00|3111.4|3108.4|3111.11|3108.11|3113.01|3110.01|3106.71|3103.71|0
1759933500000|2025-10-08 14:25:00|3111.07|3108.07|3115.64|3112.64|3115.65|3112.65|3110.28|3107.28|0
1759933800000|2025-10-08 14:30:00|3115.78|3112.78|3113.24|3110.24|3116.69|3113.69|3113.09|3110.09|0
1759934100000|2025-10-08 14:35:00|3113.26|3110.26|3113.52|3110.52|3114.11|3111.11|3110.29|3107.29|0
1759934400000|2025-10-08 14:40:00|3113.61|3110.61|3109.03|3106.03|3113.61|3110.61|3108.71|3105.71|0
1759934700000|2025-10-08 14:45:00|3108.96|3105.96|3110.18|3107.18|3110.18|3107.18|3107.39|3104.39|0
1759935000000|2025-10-08 14:50:00|3110.16|3107.16|3107.34|3104.34|3110.81|3107.81|3106.71|3103.71|0
1759935300000|2025-10-08 14:55:00|3107.36|3104.36|3110.46|3107.46|3111.28|3108.28|3105.95|3102.95|0
1759935600000|2025-10-08 15:00:00|3110.49|3107.49|3112.7|3109.7|3114.25|3111.25|3110.49|3107.49|0
1759935900000|2025-10-08 15:05:00|3112.66|3109.66|3113.17|3110.17|3114.24|3111.24|3111.9|3108.9|0
1759936200000|2025-10-08 15:10:00|3113.1|3110.1|3112.69|3109.69|3114.03|3111.03|3112.49|3109.49|0
1759936500000|2025-10-08 15:15:00|3112.71|3109.71|3112.45|3109.45|3113.96|3110.96|3110.99|3107.99|0
1759936800000|2025-10-08 15:20:00|3112.56|3109.56|3116.56|3113.56|3116.73|3113.73|3112.35|3109.35|0
1759937100000|2025-10-08 15:25:00|3116.58|3113.58|3121.05|3118.05|3121.71|3118.71|3116.02|3113.02|0
1759937400000|2025-10-08 15:30:00|3121|3118|3123.8|3120.8|3124.28|3121.28|3120.76|3117.76|0
1759937700000|2025-10-08 15:35:00|3124.03|3121.03|3124.59|3121.59|3125.42|3122.42|3122.99|3119.99|0
1759938000000|2025-10-08 15:40:00|3124.49|3121.49|3125.87|3122.87|3126.41|3123.41|3124.23|3121.23|0
1759938300000|2025-10-08 15:45:00|3125.83|3122.83|3129.91|3126.91|3130.35|3127.35|3125.46|3122.46|0
1759938600000|2025-10-08 15:50:00|3129.88|3126.88|3132.64|3129.64|3133.13|3130.13|3129.88|3126.88|0
1759938900000|2025-10-08 15:55:00|3132.71|3129.71|3130.79|3127.79|3133.04|3130.04|3130.33|3127.33|0
1759939200000|2025-10-08 16:00:00|3130.88|3127.88|3129.78|3126.78|3131.21|3128.21|3129.28|3126.28|0
1759939500000|2025-10-08 16:05:00|3129.72|3126.72|3127.83|3124.83|3130.23|3127.23|3127.73|3124.73|0
1759939800000|2025-10-08 16:10:00|3127.74|3124.74|3129.19|3126.19|3130.44|3127.44|3127.73|3124.73|0
1759940100000|2025-10-08 16:15:00|3129.21|3126.21|3129.97|3126.97|3130.66|3127.66|3128.81|3125.81|0
1759940400000|2025-10-08 16:20:00|3129.85|3126.85|3128.68|3125.68|3129.87|3126.87|3128.03|3125.03|0
1759940700000|2025-10-08 16:25:00|3128.7|3125.7|3125.91|3122.91|3129.02|3126.02|3123.3|3120.3|0
1759941000000|2025-10-08 16:30:00|3125.94|3122.94|3125.56|3122.56|3126.19|3123.19|3123.87|3120.87|0
1759941300000|2025-10-08 16:35:00|3125.42|3122.42|3127.41|3124.41|3127.74|3124.74|3125.42|3122.42|0
1759941600000|2025-10-08 16:40:00|3128.02|3125.02|3127.61|3124.61|3129.84|3126.84|3127.53|3124.53|0
1759941900000|2025-10-08 16:45:00|3127.7|3124.7|3127.14|3124.14|3129.35|3126.35|3127.09|3124.09|0
1759942200000|2025-10-08 16:50:00|3127.16|3124.16|3124.74|3121.74|3127.16|3124.16|3124.7|3121.7|0
1759942500000|2025-10-08 16:55:00|3124.72|3121.72|3126.39|3123.39|3126.42|3123.42|3123.54|3120.54|0
1759942800000|2025-10-08 17:00:00|3126.38|3123.38|3124.41|3121.41|3126.63|3123.63|3124.28|3121.28|0
1759943100000|2025-10-08 17:05:00|3124.38|3121.38|3124.69|3121.69|3124.98|3121.98|3124.03|3121.03|0
1759943400000|2025-10-08 17:10:00|3124.71|3121.71|3125.74|3122.74|3125.86|3122.86|3122.99|3119.99|0
1759943700000|2025-10-08 17:15:00|3125.77|3122.77|3125.5|3122.5|3126.26|3123.26|3125.12|3122.12|0
1759944000000|2025-10-08 17:20:00|3125.49|3122.49|3127.16|3124.16|3127.24|3124.24|3124.9|3121.9|0
1759944300000|2025-10-08 17:25:00|3127.13|3124.13|3129.6|3126.6|3129.74|3126.74|3126.61|3123.61|0
1759944600000|2025-10-08 17:30:00|3129.82|3126.82|3130.11|3127.11|3130.43|3127.43|3129.66|3126.66|0
1759944900000|2025-10-08 17:35:00|3130.13|3127.13|3131.52|3128.52|3131.76|3128.76|3128.49|3125.49|0
1759945200000|2025-10-08 17:40:00|3131.46|3128.46|3129.04|3126.04|3132.05|3129.05|3128.44|3125.44|0
1759945500000|2025-10-08 17:45:00|3129.05|3126.05|3130.7|3127.7|3131.62|3128.62|3128.38|3125.38|0
1759945800000|2025-10-08 17:50:00|3130.71|3127.71|3128.45|3125.45|3131.54|3128.54|3128.29|3125.29|0
1759946100000|2025-10-08 17:55:00|3128.48|3125.48|3128.12|3125.12|3129.32|3126.32|3127.9|3124.9|0
1759946400000|2025-10-08 18:00:00|3127.97|3124.97|3127.47|3124.47|3128.06|3125.06|3125.06|3122.06|0
1759946700000|2025-10-08 18:05:00|3127.64|3124.64|3125.81|3122.81|3127.68|3124.68|3125.8|3122.8|0
1759947000000|2025-10-08 18:10:00|3125.68|3122.68|3125.67|3122.67|3125.78|3122.78|3123.68|3120.68|0
1759947300000|2025-10-08 18:15:00|3125.55|3122.55|3123.32|3120.32|3125.77|3122.77|3122.64|3119.64|0
1759947600000|2025-10-08 18:20:00|3123.31|3120.31|3124.34|3121.34|3124.4|3121.4|3121.71|3118.71|0
1759947900000|2025-10-08 18:25:00|3124.29|3121.29|3124.23|3121.23|3124.7|3121.7|3122.96|3119.96|0
1759948200000|2025-10-08 18:30:00|3124.29|3121.29|3124.29|3121.29|3125.45|3122.45|3124.08|3121.08|0
1759948500000|2025-10-08 18:35:00|3124.3|3121.3|3126.91|3123.91|3127.44|3124.44|3124.28|3121.28|0
1759948800000|2025-10-08 18:40:00|3126.79|3123.79|3124.49|3121.49|3126.79|3123.79|3124.44|3121.44|0
1759949100000|2025-10-08 18:45:00|3124.46|3121.46|3122.42|3119.42|3124.46|3121.46|3122.39|3119.39|0
1759949400000|2025-10-08 18:50:00|3122.44|3119.44|3124.22|3121.22|3125.29|3122.29|3122.36|3119.36|0
1759949700000|2025-10-08 18:55:00|3124.13|3121.13|3123.98|3120.98|3124.66|3121.66|3122.73|3119.73|0
1759950000000|2025-10-08 19:00:00|3123.93|3120.93|3127.54|3124.54|3127.54|3124.54|3123.84|3120.84|0
1759950300000|2025-10-08 19:05:00|3127.52|3124.52|3129.65|3126.65|3129.71|3126.71|3126.8|3123.8|0
1759950600000|2025-10-08 19:10:00|3129.64|3126.64|3134.28|3131.28|3134.28|3131.28|3129.64|3126.64|0
1759950900000|2025-10-08 19:15:00|3134.32|3131.32|3139.11|3136.11|3139.11|3136.11|3134.32|3131.32|0
1759951200000|2025-10-08 19:20:00|3139.06|3136.06|3140.81|3137.81|3141.36|3138.36|3138.49|3135.49|0
1759951500000|2025-10-08 19:25:00|3140.8|3137.8|3140.68|3137.68|3141.44|3138.44|3139.75|3136.75|0
1759951800000|2025-10-08 19:30:00|3140.74|3137.74|3139.85|3136.85|3141.36|3138.36|3139.72|3136.72|0
1759952100000|2025-10-08 19:35:00|3139.95|3136.95|3141.2|3138.2|3141.55|3138.55|3139.95|3136.95|0
1759952400000|2025-10-08 19:40:00|3141.43|3138.43|3141|3138|3141.65|3138.65|3140.22|3137.22|0
1759952700000|2025-10-08 19:45:00|3141.17|3138.17|3144.14|3141.14|3144.14|3141.14|3140.48|3137.48|0
1759953000000|2025-10-08 19:50:00|3144.27|3141.27|3150.09|3147.09|3151.61|3148.61|3143.44|3140.44|0
1759953300000|2025-10-08 19:55:00|3149.97|3146.97|3152.04|3149.04|3152.92|3149.92|3149.7|3146.7|0
1760016600000|2025-10-09 13:30:00|3138.64|3135.64|3134.58|3131.58|3139.14|3136.14|3132.21|3129.21|0
1760016900000|2025-10-09 13:35:00|3134.72|3131.72|3135.12|3132.12|3137.73|3134.73|3131.2|3128.2|0
1760017200000|2025-10-09 13:40:00|3135.35|3132.35|3126.14|3123.14|3136.32|3133.32|3124.29|3121.29|0
1760017500000|2025-10-09 13:45:00|3125.92|3122.92|3131.98|3128.98|3131.98|3128.98|3123.11|3120.11|0
1760017800000|2025-10-09 13:50:00|3132.05|3129.05|3129.35|3126.35|3134.15|3131.15|3127.08|3124.08|0
1760018100000|2025-10-09 13:55:00|3129.55|3126.55|3132.15|3129.15|3136.9|3133.9|3126.19|3123.19|0
1760018400000|2025-10-09 14:00:00|3132.72|3129.72|3133.7|3130.7|3136.63|3133.63|3127.63|3124.63|0
1760018700000|2025-10-09 14:05:00|3133.41|3130.41|3130.95|3127.95|3141.27|3138.27|3130.1|3127.1|0
1760019000000|2025-10-09 14:10:00|3130.98|3127.98|3131.95|3128.95|3132.77|3129.77|3130.86|3127.86|0
1760019300000|2025-10-09 14:15:00|3131.92|3128.92|3127.11|3124.11|3131.92|3128.92|3124.37|3121.37|0
1760019600000|2025-10-09 14:20:00|3127.23|3124.23|3129.9|3126.9|3130|3127|3122.46|3119.46|0
1760019900000|2025-10-09 14:25:00|3129.86|3126.86|3129.44|3126.44|3130.46|3127.46|3128.06|3125.06|0
1760020200000|2025-10-09 14:30:00|3129.47|3126.47|3127.03|3124.03|3129.47|3126.47|3123.35|3120.35|0
1760020500000|2025-10-09 14:35:00|3126.95|3123.95|3121.42|3118.42|3127.35|3124.35|3121.42|3118.42|0
1760020800000|2025-10-09 14:40:00|3121.45|3118.45|3116.85|3113.85|3124.15|3121.15|3116.21|3113.21|0
1760021100000|2025-10-09 14:45:00|3117.05|3114.05|3123.64|3120.64|3123.64|3120.64|3115.2|3112.2|0
1760021400000|2025-10-09 14:50:00|3123.8|3120.8|3129.37|3126.37|3131.81|3128.81|3123.7|3120.7|0
1760021700000|2025-10-09 14:55:00|3129.75|3126.75|3133.87|3130.87|3134.12|3131.12|3129.3|3126.3|0
1760022000000|2025-10-09 15:00:00|3133.66|3130.66|3137.03|3134.03|3138.17|3135.17|3133.66|3130.66|0
1760022300000|2025-10-09 15:05:00|3136.88|3133.88|3142.27|3139.27|3142.33|3139.33|3136.84|3133.84|0
1760022600000|2025-10-09 15:10:00|3142.57|3139.57|3142.36|3139.36|3143.3|3140.3|3139.87|3136.87|0
1760022900000|2025-10-09 15:15:00|3142.51|3139.51|3143.87|3140.87|3147.09|3144.09|3142.51|3139.51|0
1760023200000|2025-10-09 15:20:00|3143.86|3140.86|3133.82|3130.82|3144.13|3141.13|3133.34|3130.34|0
1760023500000|2025-10-09 15:25:00|3133.88|3130.88|3134.13|3131.13|3136.18|3133.18|3133.72|3130.72|0
1760023800000|2025-10-09 15:30:00|3134.18|3131.18|3133.11|3130.11|3135.55|3132.55|3133.11|3130.11|0
1760024100000|2025-10-09 15:35:00|3133.29|3130.29|3139.44|3136.44|3139.5|3136.5|3131.03|3128.03|0
1760024400000|2025-10-09 15:40:00|3139.47|3136.47|3137.03|3134.03|3139.76|3136.76|3135.81|3132.81|0
1760024700000|2025-10-09 15:45:00|3136.9|3133.9|3141.31|3138.31|3141.31|3138.31|3136.68|3133.68|0
1760025000000|2025-10-09 15:50:00|3141.32|3138.32|3143.84|3140.84|3143.84|3140.84|3141.32|3138.32|0
1760025300000|2025-10-09 15:55:00|3143.86|3140.86|3144.72|3141.72|3145.64|3142.64|3143.41|3140.41|0
1760025600000|2025-10-09 16:00:00|3144.27|3141.27|3145.03|3142.03|3145.25|3142.25|3142.29|3139.29|0
1760025900000|2025-10-09 16:05:00|3145.06|3142.06|3144.61|3141.61|3147.16|3144.16|3142.55|3139.55|0
1760026200000|2025-10-09 16:10:00|3144.64|3141.64|3146.63|3143.63|3147.38|3144.38|3144.48|3141.48|0
1760026500000|2025-10-09 16:15:00|3146.82|3143.82|3149.19|3146.19|3150.25|3147.25|3146.43|3143.43|0
1760026800000|2025-10-09 16:20:00|3149.16|3146.16|3145.91|3142.91|3149.16|3146.16|3144.45|3141.45|0
1760027100000|2025-10-09 16:25:00|3145.95|3142.95|3148.26|3145.26|3149.2|3146.2|3144.77|3141.77|0
1760027400000|2025-10-09 16:30:00|3148.28|3145.28|3147.18|3144.18|3148.54|3145.54|3146.61|3143.61|0
1760027700000|2025-10-09 16:35:00|3147.07|3144.07|3144.56|3141.56|3147.52|3144.52|3144.56|3141.56|0
1760028000000|2025-10-09 16:40:00|3144.55|3141.55|3142.7|3139.7|3144.55|3141.55|3138.98|3135.98|0
1760028300000|2025-10-09 16:45:00|3142.62|3139.62|3145.72|3142.72|3145.86|3142.86|3142.62|3139.62|0
1760028600000|2025-10-09 16:50:00|3145.7|3142.7|3141.07|3138.07|3146.36|3143.36|3141.07|3138.07|0
1760028900000|2025-10-09 16:55:00|3140.62|3137.62|3133.69|3130.69|3140.62|3137.62|3133.69|3130.69|0
1760029200000|2025-10-09 17:00:00|3133.64|3130.64|3136.84|3133.84|3137.7|3134.7|3133.36|3130.36|0
1760029500000|2025-10-09 17:05:00|3136.81|3133.81|3139.28|3136.28|3139.37|3136.37|3134.27|3131.27|0
1760029800000|2025-10-09 17:10:00|3139.16|3136.16|3135.55|3132.55|3139.23|3136.23|3134.65|3131.65|0
1760030100000|2025-10-09 17:15:00|3135.59|3132.59|3135.9|3132.9|3135.95|3132.95|3132.87|3129.87|0
1760030400000|2025-10-09 17:20:00|3135.85|3132.85|3137.41|3134.41|3139.98|3136.98|3135.4|3132.4|0
1760030700000|2025-10-09 17:25:00|3137.35|3134.35|3129.79|3126.79|3137.42|3134.42|3129.06|3126.06|0
1760031000000|2025-10-09 17:30:00|3129.76|3126.76|3131.44|3128.44|3131.5|3128.5|3128.46|3125.46|0
1760031300000|2025-10-09 17:35:00|3131.54|3128.54|3135.3|3132.3|3135.56|3132.56|3128.17|3125.17|0
1760031600000|2025-10-09 17:40:00|3135.31|3132.31|3137.77|3134.77|3140.25|3137.25|3135.2|3132.2|0
1760031900000|2025-10-09 17:45:00|3137.76|3134.76|3139.61|3136.61|3139.71|3136.71|3137.35|3134.35|0
1760032200000|2025-10-09 17:50:00|3139.55|3136.55|3138.55|3135.55|3140.76|3137.76|3137.23|3134.23|0
1760032500000|2025-10-09 17:55:00|3138.63|3135.63|3140.2|3137.2|3140.2|3137.2|3137.04|3134.04|0
1760032800000|2025-10-09 18:00:00|3140.08|3137.08|3136.63|3133.63|3140.13|3137.13|3136.63|3133.63|0
1760033100000|2025-10-09 18:05:00|3136.94|3133.94|3137.81|3134.81|3137.85|3134.85|3135.89|3132.89|0
1760033400000|2025-10-09 18:10:00|3137.95|3134.95|3139.95|3136.95|3140.78|3137.78|3137.95|3134.95|0
1760033700000|2025-10-09 18:15:00|3139.99|3136.99|3143.37|3140.37|3144.3|3141.3|3139.95|3136.95|0
1760034000000|2025-10-09 18:20:00|3143.36|3140.36|3141.18|3138.18|3143.36|3140.36|3140.99|3137.99|0
1760034300000|2025-10-09 18:25:00|3141.15|3138.15|3138.64|3135.64|3142.09|3139.09|3138.44|3135.44|0
1760034600000|2025-10-09 18:30:00|3138.63|3135.63|3138.43|3135.43|3139.72|3136.72|3138.01|3135.01|0
1760034900000|2025-10-09 18:35:00|3138.4|3135.4|3138.23|3135.23|3139.18|3136.18|3138.18|3135.18|0
1760035200000|2025-10-09 18:40:00|3138.25|3135.25|3140.84|3137.84|3140.85|3137.85|3137.99|3134.99|0
1760035500000|2025-10-09 18:45:00|3140.92|3137.92|3144.21|3141.21|3144.81|3141.81|3140.85|3137.85|0
1760035800000|2025-10-09 18:50:00|3144.23|3141.23|3144.62|3141.62|3144.74|3141.74|3142.53|3139.53|0
1760036100000|2025-10-09 18:55:00|3144.54|3141.54|3147.03|3144.03|3148.72|3145.72|3144.28|3141.28|0
1760036400000|2025-10-09 19:00:00|3147.05|3144.05|3149|3146|3149.21|3146.21|3146.47|3143.47|0
1760036700000|2025-10-09 19:05:00|3148.95|3145.95|3150.9|3147.9|3151.45|3148.45|3148.89|3145.89|0
1760037000000|2025-10-09 19:10:00|3150.95|3147.95|3151.93|3148.93|3154.27|3151.27|3150.79|3147.79|0
1760037300000|2025-10-09 19:15:00|3151.96|3148.96|3159.1|3156.1|3159.1|3156.1|3151.73|3148.73|0
1760037600000|2025-10-09 19:20:00|3159.11|3156.11|3159.09|3156.09|3161|3158|3157.75|3154.75|0
1760037900000|2025-10-09 19:25:00|3158.98|3155.98|3156.91|3153.91|3159.62|3156.62|3156.41|3153.41|0
1760038200000|2025-10-09 19:30:00|3156.83|3153.83|3157.76|3154.76|3157.9|3154.9|3156.58|3153.58|0
1760038500000|2025-10-09 19:35:00|3157.8|3154.8|3160.37|3157.37|3161.31|3158.31|3156.32|3153.32|0
1760038800000|2025-10-09 19:40:00|3160.39|3157.39|3159.77|3156.77|3161.74|3158.74|3159.63|3156.63|0
1760039100000|2025-10-09 19:45:00|3159.76|3156.76|3159.36|3156.36|3160.99|3157.99|3158.21|3155.21|0
1760039400000|2025-10-09 19:50:00|3159.4|3156.4|3156.31|3153.31|3160.73|3157.73|3156.29|3153.29|0
1760039700000|2025-10-09 19:55:00|3156.28|3153.28|3153.58|3150.58|3156.28|3153.28|3151.84|3148.84|0
1760103000000|2025-10-10 13:30:00|3175.31|3172.31|3172.81|3169.81|3175.86|3172.86|3171.29|3168.29|0
1760103300000|2025-10-10 13:35:00|3173.64|3170.64|3179.72|3176.72|3184.15|3181.15|3172.73|3169.73|0
1760103600000|2025-10-10 13:40:00|3179.89|3176.89|3178.89|3175.89|3184.19|3181.19|3177.05|3174.05|0
1760103900000|2025-10-10 13:45:00|3178.86|3175.86|3172.46|3169.46|3180.79|3177.79|3172.31|3169.31|0
1760104200000|2025-10-10 13:50:00|3172.25|3169.25|3171.61|3168.61|3175.99|3172.99|3169.41|3166.41|0
1760104500000|2025-10-10 13:55:00|3171.17|3168.17|3171.69|3168.69|3172.77|3169.77|3169.88|3166.88|0
1760104800000|2025-10-10 14:00:00|3171.22|3168.22|3171.58|3168.58|3173.04|3170.04|3160.06|3157.06|0
1760105100000|2025-10-10 14:05:00|3171.99|3168.99|3176.26|3173.26|3176.43|3173.43|3168.7|3165.7|0
1760105400000|2025-10-10 14:10:00|3176.13|3173.13|3170.94|3167.94|3176.15|3173.15|3170.67|3167.67|0
1760105700000|2025-10-10 14:15:00|3170.96|3167.96|3165.07|3162.07|3172.65|3169.65|3160.33|3157.33|0
1760106000000|2025-10-10 14:20:00|3165.05|3162.05|3169.67|3166.67|3171.08|3168.08|3165.04|3162.04|0
1760106300000|2025-10-10 14:25:00|3169.59|3166.59|3171.18|3168.18|3173.18|3170.18|3169.56|3166.56|0
1760106600000|2025-10-10 14:30:00|3170.57|3167.57|3167.98|3164.98|3172.39|3169.39|3167.26|3164.26|0
1760106900000|2025-10-10 14:35:00|3168.08|3165.08|3169.79|3166.79|3171.96|3168.96|3167.5|3164.5|0
1760107200000|2025-10-10 14:40:00|3169.9|3166.9|3167.69|3164.69|3169.91|3166.91|3163.45|3160.45|0
1760107500000|2025-10-10 14:45:00|3167.88|3164.88|3168.66|3165.66|3170.35|3167.35|3166.02|3163.02|0
1760107800000|2025-10-10 14:50:00|3168.64|3165.64|3165.87|3162.87|3170.28|3167.28|3165.8|3162.8|0
1760108100000|2025-10-10 14:55:00|3165.81|3162.81|3145.3|3142.3|3167.95|3164.95|3144.81|3141.81|0
1760108400000|2025-10-10 15:00:00|3145.8|3142.8|3110.72|3107.72|3148.51|3145.51|3109.85|3106.85|0
1760108700000|2025-10-10 15:05:00|3112.19|3109.19|3117.97|3114.97|3129.86|3126.86|3107.63|3104.63|0
1760109000000|2025-10-10 15:10:00|3118.32|3115.32|3122.14|3119.14|3131.68|3128.68|3113.95|3110.95|0
1760109300000|2025-10-10 15:15:00|3122.09|3119.09|3091.46|3088.46|3124.75|3121.75|3085.08|3082.08|0
1760109600000|2025-10-10 15:20:00|3092.89|3089.89|3068.99|3065.99|3095.94|3092.94|3068.74|3065.74|0
1760109900000|2025-10-10 15:25:00|3068.8|3065.8|3068.71|3065.71|3083.55|3080.55|3066.73|3063.73|0
1760110200000|2025-10-10 15:30:00|3068.79|3065.79|3032.37|3029.37|3069.24|3066.24|3029.11|3026.11|0
1760110500000|2025-10-10 15:35:00|3033.34|3030.34|3050.79|3047.79|3061.1|3058.1|3033.34|3030.34|0
1760110800000|2025-10-10 15:40:00|3050.65|3047.65|3077.32|3074.32|3077.32|3074.32|3044.31|3041.31|0
1760111100000|2025-10-10 15:45:00|3077.44|3074.44|3080.86|3077.86|3086.87|3083.87|3076.66|3073.66|0
1760111400000|2025-10-10 15:50:00|3080.82|3077.82|3089.86|3086.86|3091.15|3088.15|3080.23|3077.23|0
1760111700000|2025-10-10 15:55:00|3091.54|3088.54|3079.51|3076.51|3091.54|3088.54|3070.9|3067.9|0
1760112000000|2025-10-10 16:00:00|3079.49|3076.49|3070.99|3067.99|3080.03|3077.03|3069.29|3066.29|0
1760112300000|2025-10-10 16:05:00|3071.06|3068.06|3073.31|3070.31|3078.05|3075.05|3069.87|3066.87|0
1760112600000|2025-10-10 16:10:00|3073.34|3070.34|3076.26|3073.26|3076.31|3073.31|3065.87|3062.87|0
1760112900000|2025-10-10 16:15:00|3076.28|3073.28|3068.48|3065.48|3078.41|3075.41|3065.6|3062.6|0
1760113200000|2025-10-10 16:20:00|3068.52|3065.52|3079.29|3076.29|3080.87|3077.87|3065.61|3062.61|0
1760113500000|2025-10-10 16:25:00|3079.18|3076.18|3070.98|3067.98|3079.18|3076.18|3070.82|3067.82|0
1760113800000|2025-10-10 16:30:00|3070.91|3067.91|3067.66|3064.66|3075.34|3072.34|3067.66|3064.66|0
1760114100000|2025-10-10 16:35:00|3067.69|3064.69|3065.88|3062.88|3069.88|3066.88|3062.62|3059.62|0
1760114400000|2025-10-10 16:40:00|3066.1|3063.1|3057.95|3054.95|3066.85|3063.85|3056.15|3053.15|0
1760114700000|2025-10-10 16:45:00|3057.98|3054.98|3050.26|3047.26|3059.49|3056.49|3049.51|3046.51|0
1760115000000|2025-10-10 16:50:00|3050.16|3047.16|3045.43|3042.43|3050.58|3047.58|3044|3041|0
1760115300000|2025-10-10 16:55:00|3045.44|3042.44|3040.95|3037.95|3047.95|3044.95|3039.67|3036.67|0
1760115600000|2025-10-10 17:00:00|3041.04|3038.04|3032.11|3029.11|3044.12|3041.12|3031.12|3028.12|0
1760115900000|2025-10-10 17:05:00|3032.12|3029.12|3028.79|3025.79|3033.77|3030.77|3028.26|3025.26|0
1760116200000|2025-10-10 17:10:00|3028.85|3025.85|3030.38|3027.38|3036.64|3033.64|3026.83|3023.83|0
1760116500000|2025-10-10 17:15:00|3030.31|3027.31|3040.48|3037.48|3042.22|3039.22|3030.16|3027.16|0
1760116800000|2025-10-10 17:20:00|3040.45|3037.45|3046.03|3043.03|3047.27|3044.27|3037.11|3034.11|0
1760117100000|2025-10-10 17:25:00|3046.04|3043.04|3053.35|3050.35|3053.48|3050.48|3045.37|3042.37|0
1760117400000|2025-10-10 17:30:00|3053.48|3050.48|3055.13|3052.13|3055.68|3052.68|3052.38|3049.38|0
1760117700000|2025-10-10 17:35:00|3055.08|3052.08|3054.47|3051.47|3058.7|3055.7|3054.37|3051.37|0
1760118000000|2025-10-10 17:40:00|3054.62|3051.62|3052.62|3049.62|3057.52|3054.52|3052.62|3049.62|0
1760118300000|2025-10-10 17:45:00|3052.58|3049.58|3049.33|3046.33|3053.27|3050.27|3043.51|3040.51|0
1760118600000|2025-10-10 17:50:00|3049.39|3046.39|3042.55|3039.55|3049.61|3046.61|3042.42|3039.42|0
1760118900000|2025-10-10 17:55:00|3042.45|3039.45|3042.74|3039.74|3044.49|3041.49|3039.41|3036.41|0
1760119200000|2025-10-10 18:00:00|3042.9|3039.9|3038.09|3035.09|3042.94|3039.94|3037.52|3034.52|0
1760119500000|2025-10-10 18:05:00|3038.11|3035.11|3038.89|3035.89|3041.68|3038.68|3037.77|3034.77|0
1760119800000|2025-10-10 18:10:00|3038.87|3035.87|3042.23|3039.23|3042.27|3039.27|3036.75|3033.75|0
1760120100000|2025-10-10 18:15:00|3042.25|3039.25|3042.19|3039.19|3045.22|3042.22|3040.07|3037.07|0
1760120400000|2025-10-10 18:20:00|3042.23|3039.23|3049.12|3046.12|3049.65|3046.65|3042.23|3039.23|0
1760120700000|2025-10-10 18:25:00|3049.1|3046.1|3042.11|3039.11|3049.63|3046.63|3042.11|3039.11|0
1760121000000|2025-10-10 18:30:00|3042.13|3039.13|3040.75|3037.75|3043.83|3040.83|3039.54|3036.54|0
1760121300000|2025-10-10 18:35:00|3040.73|3037.73|3038.92|3035.92|3041.71|3038.71|3038.72|3035.72|0
1760121600000|2025-10-10 18:40:00|3039.01|3036.01|3036.75|3033.75|3039.77|3036.77|3036.75|3033.75|0
1760121900000|2025-10-10 18:45:00|3036.73|3033.73|3031.8|3028.8|3039.05|3036.05|3031.45|3028.45|0
1760122200000|2025-10-10 18:50:00|3031.79|3028.79|3025.56|3022.56|3033.14|3030.14|3025.28|3022.28|0
1760122500000|2025-10-10 18:55:00|3025.29|3022.29|3024.95|3021.95|3028.4|3025.4|3024.14|3021.14|0
1760122800000|2025-10-10 19:00:00|3024.97|3021.97|3030.45|3027.45|3030.65|3027.65|3024.76|3021.76|0
1760123100000|2025-10-10 19:05:00|3030.56|3027.56|3026.36|3023.36|3031.85|3028.85|3026.24|3023.24|0
1760123400000|2025-10-10 19:10:00|3026.34|3023.34|3023.01|3020.01|3027.3|3024.3|3021.27|3018.27|0
1760123700000|2025-10-10 19:15:00|3022.99|3019.99|3027.55|3024.55|3028.29|3025.29|3022.56|3019.56|0
1760124000000|2025-10-10 19:20:00|3027.61|3024.61|3022.6|3019.6|3028.22|3025.22|3022.53|3019.53|0
1760124300000|2025-10-10 19:25:00|3022.64|3019.64|3017.88|3014.88|3024.41|3021.41|3016.56|3013.56|0
1760124600000|2025-10-10 19:30:00|3017.81|3014.81|3011.87|3008.87|3019.19|3016.19|3009.96|3006.96|0
1760124900000|2025-10-10 19:35:00|3012.03|3009.03|3001.98|2998.98|3012.07|3009.07|3001.05|2998.05|0
1760125200000|2025-10-10 19:40:00|3002.08|2999.08|3016.8|3013.8|3017.19|3014.19|3002.08|2999.08|0
1760125500000|2025-10-10 19:45:00|3016.65|3013.65|3017.26|3014.26|3020.89|3017.89|3016.53|3013.53|0
1760125800000|2025-10-10 19:50:00|3017.74|3014.74|3010.02|3007.02|3018.26|3015.26|3010.02|3007.02|0
1760126100000|2025-10-10 19:55:00|3010.11|3007.11|2995.98|2992.98|3010.11|3007.11|2995.98|2992.98|0
1760362200000|2025-10-13 13:30:00|3074.46|3071.46|3057.37|3054.37|3074.46|3071.46|3056.82|3053.82|0
1760362500000|2025-10-13 13:35:00|3057.26|3054.26|3053.33|3050.33|3058.16|3055.16|3050.43|3047.43|0
1760362800000|2025-10-13 13:40:00|3053.79|3050.79|3069.63|3066.63|3069.63|3066.63|3050.28|3047.28|0
1760363100000|2025-10-13 13:45:00|3069.66|3066.66|3072.75|3069.75|3073.54|3070.54|3064.07|3061.07|0
1760363400000|2025-10-13 13:50:00|3072.82|3069.82|3076.31|3073.31|3086.86|3083.86|3072.61|3069.61|0
1760363700000|2025-10-13 13:55:00|3076.41|3073.41|3087.68|3084.68|3088.42|3085.42|3075.69|3072.69|0
1760364000000|2025-10-13 14:00:00|3087.62|3084.62|3088.86|3085.86|3091.14|3088.14|3085.21|3082.21|0
1760364300000|2025-10-13 14:05:00|3089.33|3086.33|3089.72|3086.72|3092.17|3089.17|3086.8|3083.8|0
1760364600000|2025-10-13 14:10:00|3089.94|3086.94|3087.57|3084.57|3092.84|3089.84|3087.2|3084.2|0
1760364900000|2025-10-13 14:15:00|3087.6|3084.6|3083.3|3080.3|3089.55|3086.55|3082.8|3079.8|0
1760365200000|2025-10-13 14:20:00|3082.86|3079.86|3075.68|3072.68|3082.86|3079.86|3067.03|3064.03|0
1760365500000|2025-10-13 14:25:00|3075.58|3072.58|3079.74|3076.74|3079.74|3076.74|3071.11|3068.11|0
1760365800000|2025-10-13 14:30:00|3079.86|3076.86|3086.19|3083.19|3087.47|3084.47|3077.58|3074.58|0
1760366100000|2025-10-13 14:35:00|3086.21|3083.21|3092.01|3089.01|3092.01|3089.01|3086.21|3083.21|0
1760366400000|2025-10-13 14:40:00|3091.92|3088.92|3082.85|3079.85|3093.57|3090.57|3082.48|3079.48|0
1760366700000|2025-10-13 14:45:00|3082.73|3079.73|3079.16|3076.16|3084.55|3081.55|3076.89|3073.89|0
1760367000000|2025-10-13 14:50:00|3079.2|3076.2|3078.37|3075.37|3079.2|3076.2|3071.77|3068.77|0
1760367300000|2025-10-13 14:55:00|3078.24|3075.24|3070.92|3067.92|3078.28|3075.28|3069.56|3066.56|0
1760367600000|2025-10-13 15:00:00|3070.91|3067.91|3068.62|3065.62|3073.19|3070.19|3066.27|3063.27|0
1760367900000|2025-10-13 15:05:00|3068.49|3065.49|3076.96|3073.96|3077.8|3074.8|3068.39|3065.39|0
1760368200000|2025-10-13 15:10:00|3076.92|3073.92|3085.39|3082.39|3085.59|3082.59|3076.92|3073.92|0
1760368500000|2025-10-13 15:15:00|3085.37|3082.37|3094.95|3091.95|3095.43|3092.43|3085.07|3082.07|0
1760368800000|2025-10-13 15:20:00|3095.15|3092.15|3097.98|3094.98|3099.7|3096.7|3094.95|3091.95|0
1760369100000|2025-10-13 15:25:00|3097.97|3094.97|3094.57|3091.57|3098.68|3095.68|3094.57|3091.57|0
1760369400000|2025-10-13 15:30:00|3094.54|3091.54|3096.45|3093.45|3098.36|3095.36|3094.54|3091.54|0
1760369700000|2025-10-13 15:35:00|3096.47|3093.47|3097.48|3094.48|3097.9|3094.9|3094.75|3091.75|0
1760370000000|2025-10-13 15:40:00|3097.53|3094.53|3095.63|3092.63|3098.25|3095.25|3095.41|3092.41|0
1760370300000|2025-10-13 15:45:00|3095.67|3092.67|3098.88|3095.88|3100.77|3097.77|3095.66|3092.66|0
1760370600000|2025-10-13 15:50:00|3099.01|3096.01|3101.11|3098.11|3101.26|3098.26|3096.8|3093.8|0
1760370900000|2025-10-13 15:55:00|3101.15|3098.15|3106.9|3103.9|3107.32|3104.32|3101.13|3098.13|0
1760371200000|2025-10-13 16:00:00|3106.85|3103.85|3107.36|3104.36|3108.06|3105.06|3106.21|3103.21|0
1760371500000|2025-10-13 16:05:00|3107.28|3104.28|3104.96|3101.96|3107.37|3104.37|3103.23|3100.23|0
1760371800000|2025-10-13 16:10:00|3105.23|3102.23|3109.53|3106.53|3110.92|3107.92|3104.85|3101.85|0
1760372100000|2025-10-13 16:15:00|3109.96|3106.96|3110.53|3107.53|3112.11|3109.11|3108.87|3105.87|0
1760372400000|2025-10-13 16:20:00|3110.5|3107.5|3105.71|3102.71|3110.56|3107.56|3101.73|3098.73|0
1760372700000|2025-10-13 16:25:00|3105.69|3102.69|3108.04|3105.04|3109.48|3106.48|3104.81|3101.81|0
1760373000000|2025-10-13 16:30:00|3108.03|3105.03|3112.39|3109.39|3112.56|3109.56|3108.03|3105.03|0
1760373300000|2025-10-13 16:35:00|3112.38|3109.38|3113.39|3110.39|3113.47|3110.47|3112.05|3109.05|0
1760373600000|2025-10-13 16:40:00|3113.4|3110.4|3112.08|3109.08|3113.4|3110.4|3110.31|3107.31|0
1760373900000|2025-10-13 16:45:00|3112.11|3109.11|3115.8|3112.8|3116.15|3113.15|3111.2|3108.2|0
1760374200000|2025-10-13 16:50:00|3115.88|3112.88|3116.89|3113.89|3118.1|3115.1|3115.83|3112.83|0
1760374500000|2025-10-13 16:55:00|3116.93|3113.93|3120.78|3117.78|3121.42|3118.42|3116.93|3113.93|0
1760374800000|2025-10-13 17:00:00|3120.79|3117.79|3119.89|3116.89|3121.08|3118.08|3118.12|3115.12|0
1760375100000|2025-10-13 17:05:00|3119.98|3116.98|3121.32|3118.32|3122.22|3119.22|3119.44|3116.44|0
1760375400000|2025-10-13 17:10:00|3121.43|3118.43|3114.35|3111.35|3121.48|3118.48|3112.09|3109.09|0
1760375700000|2025-10-13 17:15:00|3114.24|3111.24|3114.54|3111.54|3117.16|3114.16|3113.82|3110.82|0
1760376000000|2025-10-13 17:20:00|3114.58|3111.58|3118.2|3115.2|3119.8|3116.8|3114.58|3111.58|0
1760376300000|2025-10-13 17:25:00|3118.29|3115.29|3114.78|3111.78|3118.29|3115.29|3113.52|3110.52|0
1760376600000|2025-10-13 17:30:00|3114.79|3111.79|3114.29|3111.29|3117.5|3114.5|3114.26|3111.26|0
1760376900000|2025-10-13 17:35:00|3114.25|3111.25|3116.84|3113.84|3117.2|3114.2|3113.86|3110.86|0
1760377200000|2025-10-13 17:40:00|3116.86|3113.86|3110.75|3107.75|3117.16|3114.16|3110.72|3107.72|0
1760377500000|2025-10-13 17:45:00|3110.71|3107.71|3114.79|3111.79|3114.92|3111.92|3110.64|3107.64|0
1760377800000|2025-10-13 17:50:00|3114.47|3111.47|3114.01|3111.01|3115.48|3112.48|3112.6|3109.6|0
1760378100000|2025-10-13 17:55:00|3114.02|3111.02|3116.95|3113.95|3117.1|3114.1|3111.99|3108.99|0
1760378400000|2025-10-13 18:00:00|3116.96|3113.96|3119.13|3116.13|3119.71|3116.71|3116.86|3113.86|0
1760378700000|2025-10-13 18:05:00|3119.14|3116.14|3117.71|3114.71|3119.16|3116.16|3117.35|3114.35|0
1760379000000|2025-10-13 18:10:00|3117.72|3114.72|3116.46|3113.46|3119.25|3116.25|3116.05|3113.05|0
1760379300000|2025-10-13 18:15:00|3116.54|3113.54|3118.41|3115.41|3119.1|3116.1|3116.52|3113.52|0
1760379600000|2025-10-13 18:20:00|3118.42|3115.42|3123.41|3120.41|3123.66|3120.66|3118.42|3115.42|0
1760379900000|2025-10-13 18:25:00|3123.31|3120.31|3122.86|3119.86|3123.66|3120.66|3121.91|3118.91|0
1760380200000|2025-10-13 18:30:00|3122.88|3119.88|3121|3118|3123.18|3120.18|3120.73|3117.73|0
1760380500000|2025-10-13 18:35:00|3121.03|3118.03|3122.43|3119.43|3123.45|3120.45|3121.01|3118.01|0
1760380800000|2025-10-13 18:40:00|3122.33|3119.33|3118.49|3115.49|3122.62|3119.62|3116.17|3113.17|0
1760381100000|2025-10-13 18:45:00|3118.44|3115.44|3120.73|3117.73|3121.26|3118.26|3118.44|3115.44|0
1760381400000|2025-10-13 18:50:00|3120.71|3117.71|3120.57|3117.57|3122.8|3119.8|3119.45|3116.45|0
1760381700000|2025-10-13 18:55:00|3120.55|3117.55|3119.46|3116.46|3120.55|3117.55|3117.93|3114.93|0
1760382000000|2025-10-13 19:00:00|3119.76|3116.76|3119.37|3116.37|3121.63|3118.63|3118.63|3115.63|0
1760382300000|2025-10-13 19:05:00|3119.28|3116.28|3124.09|3121.09|3125.75|3122.75|3119.21|3116.21|0
1760382600000|2025-10-13 19:10:00|3123.97|3120.97|3123.32|3120.32|3124.98|3121.98|3122.98|3119.98|0
1760382900000|2025-10-13 19:15:00|3123.45|3120.45|3124.81|3121.81|3125.63|3122.63|3122.87|3119.87|0
1760383200000|2025-10-13 19:20:00|3124.78|3121.78|3128.94|3125.94|3129.35|3126.35|3124.7|3121.7|0
1760383500000|2025-10-13 19:25:00|3129.03|3126.03|3125.34|3122.34|3129.33|3126.33|3125.14|3122.14|0
1760383800000|2025-10-13 19:30:00|3125.33|3122.33|3123.4|3120.4|3125.63|3122.63|3122.62|3119.62|0
1760384100000|2025-10-13 19:35:00|3123.38|3120.38|3123.21|3120.21|3124.07|3121.07|3122.74|3119.74|0
1760384400000|2025-10-13 19:40:00|3123.16|3120.16|3122.55|3119.55|3125.24|3122.24|3121.99|3118.99|0
1760384700000|2025-10-13 19:45:00|3122.57|3119.57|3121.15|3118.15|3122.57|3119.57|3120.6|3117.6|0
1760385000000|2025-10-13 19:50:00|3121.18|3118.18|3121.79|3118.79|3122.85|3119.85|3119.08|3116.08|0
1760385300000|2025-10-13 19:55:00|3121.87|3118.87|3119.86|3116.86|3122.95|3119.95|3119.35|3116.35|0
1760448600000|2025-10-14 13:30:00|3049.87|3046.87|3039.19|3036.19|3049.87|3046.87|3038.56|3035.56|0
1760448900000|2025-10-14 13:35:00|3038.85|3035.85|3030.5|3027.5|3038.85|3035.85|3012.82|3009.82|0
1760449200000|2025-10-14 13:40:00|3029.95|3026.95|3016.52|3013.52|3038.75|3035.75|3015.27|3012.27|0
1760449500000|2025-10-14 13:45:00|3016.89|3013.89|3023.62|3020.62|3028.78|3025.78|3013.74|3010.74|0
1760449800000|2025-10-14 13:50:00|3023.52|3020.52|3043.54|3040.54|3043.54|3040.54|3022.06|3019.06|0
1760450100000|2025-10-14 13:55:00|3043.66|3040.66|3042.71|3039.71|3048.55|3045.55|3037.67|3034.67|0
1760450400000|2025-10-14 14:00:00|3042.72|3039.72|3053.42|3050.42|3053.72|3050.72|3040.62|3037.62|0
1760450700000|2025-10-14 14:05:00|3053.41|3050.41|3046.96|3043.96|3054.1|3051.1|3046.53|3043.53|0
1760451000000|2025-10-14 14:10:00|3046.98|3043.98|3059.99|3056.99|3061.69|3058.69|3044.41|3041.41|0
1760451300000|2025-10-14 14:15:00|3060.1|3057.1|3058.62|3055.62|3061.13|3058.13|3052.98|3049.98|0
1760451600000|2025-10-14 14:20:00|3058.55|3055.55|3073.43|3070.43|3077.39|3074.39|3057.72|3054.72|0
1760451900000|2025-10-14 14:25:00|3073.24|3070.24|3081.23|3078.23|3082.02|3079.02|3073.21|3070.21|0
1760452200000|2025-10-14 14:30:00|3081.25|3078.25|3072.82|3069.82|3081.29|3078.29|3069.53|3066.53|0
1760452500000|2025-10-14 14:35:00|3072.83|3069.83|3079.33|3076.33|3079.44|3076.44|3072.83|3069.83|0
1760452800000|2025-10-14 14:40:00|3079.31|3076.31|3081.89|3078.89|3084.02|3081.02|3078.29|3075.29|0
1760453100000|2025-10-14 14:45:00|3081.27|3078.27|3074.01|3071.01|3086.35|3083.35|3074.01|3071.01|0
1760453400000|2025-10-14 14:50:00|3073.67|3070.67|3068.99|3065.99|3075.15|3072.15|3064.26|3061.26|0
1760453700000|2025-10-14 14:55:00|3069.09|3066.09|3068.52|3065.52|3069.86|3066.86|3065.41|3062.41|0
1760454000000|2025-10-14 15:00:00|3068.49|3065.49|3078.96|3075.96|3079.16|3076.16|3068.49|3065.49|0
1760454300000|2025-10-14 15:05:00|3079.01|3076.01|3072.54|3069.54|3083.88|3080.88|3072.49|3069.49|0
1760454600000|2025-10-14 15:10:00|3072.53|3069.53|3073.31|3070.31|3075.56|3072.56|3071.95|3068.95|0
1760454900000|2025-10-14 15:15:00|3073.3|3070.3|3070.58|3067.58|3074.72|3071.72|3070.18|3067.18|0
1760455200000|2025-10-14 15:20:00|3070.6|3067.6|3075.02|3072.02|3075.98|3072.98|3070.58|3067.58|0
1760455500000|2025-10-14 15:25:00|3075.11|3072.11|3072.01|3069.01|3077.24|3074.24|3071.92|3068.92|0
1760455800000|2025-10-14 15:30:00|3072.03|3069.03|3074.46|3071.46|3074.61|3071.61|3070.94|3067.94|0
1760456100000|2025-10-14 15:35:00|3074.29|3071.29|3070.01|3067.01|3077.39|3074.39|3070.01|3067.01|0
1760456400000|2025-10-14 15:40:00|3068.91|3065.91|3079.78|3076.78|3080.22|3077.22|3067.87|3064.87|0
1760456700000|2025-10-14 15:45:00|3079.77|3076.77|3084.46|3081.46|3085.31|3082.31|3079.74|3076.74|0
1760457000000|2025-10-14 15:50:00|3084.45|3081.45|3089.76|3086.76|3091.87|3088.87|3084|3081|0
1760457300000|2025-10-14 15:55:00|3089.74|3086.74|3083.34|3080.34|3089.74|3086.74|3083.24|3080.24|0
1760457600000|2025-10-14 16:00:00|3083.13|3080.13|3079.82|3076.82|3084.14|3081.14|3079.56|3076.56|0
1760457900000|2025-10-14 16:05:00|3079.86|3076.86|3075.81|3072.81|3080.3|3077.3|3074.63|3071.63|0
1760458200000|2025-10-14 16:10:00|3075.83|3072.83|3079.14|3076.14|3079.36|3076.36|3075.83|3072.83|0
1760458500000|2025-10-14 16:15:00|3079.34|3076.34|3084.43|3081.43|3084.49|3081.49|3079.34|3076.34|0
1760458800000|2025-10-14 16:20:00|3084.33|3081.33|3089.68|3086.68|3092.68|3089.68|3084.28|3081.28|0
1760459100000|2025-10-14 16:25:00|3089.59|3086.59|3095.91|3092.91|3096.52|3093.52|3089.21|3086.21|0
1760459400000|2025-10-14 16:30:00|3095.75|3092.75|3100.35|3097.35|3100.75|3097.75|3095.33|3092.33|0
1760459700000|2025-10-14 16:35:00|3100.4|3097.4|3099.38|3096.38|3104.33|3101.33|3099.38|3096.38|0
1760460000000|2025-10-14 16:40:00|3099.43|3096.43|3104.33|3101.33|3104.51|3101.51|3098.67|3095.67|0
1760460300000|2025-10-14 16:45:00|3104.32|3101.32|3104.71|3101.71|3106.49|3103.49|3103.38|3100.38|0
1760460600000|2025-10-14 16:50:00|3104.69|3101.69|3101.52|3098.52|3105.27|3102.27|3101.52|3098.52|0
1760460900000|2025-10-14 16:55:00|3101.47|3098.47|3095.64|3092.64|3101.47|3098.47|3095.64|3092.64|0
1760461200000|2025-10-14 17:00:00|3095.53|3092.53|3092.89|3089.89|3095.59|3092.59|3088.98|3085.98|0
1760461500000|2025-10-14 17:05:00|3092.92|3089.92|3097.51|3094.51|3097.51|3094.51|3092.62|3089.62|0
1760461800000|2025-10-14 17:10:00|3097.59|3094.59|3099.71|3096.71|3101.64|3098.64|3097.24|3094.24|0
1760462100000|2025-10-14 17:15:00|3099.59|3096.59|3095.85|3092.85|3100.28|3097.28|3095.85|3092.85|0
1760462400000|2025-10-14 17:20:00|3095.89|3092.89|3097.78|3094.78|3098.66|3095.66|3095.89|3092.89|0
1760462700000|2025-10-14 17:25:00|3097.8|3094.8|3097.79|3094.79|3099.83|3096.83|3097.13|3094.13|0
1760463000000|2025-10-14 17:30:00|3097.86|3094.86|3089.42|3086.42|3098.15|3095.15|3089.42|3086.42|0
1760463300000|2025-10-14 17:35:00|3089.41|3086.41|3084.91|3081.91|3089.72|3086.72|3083.73|3080.73|0
1760463600000|2025-10-14 17:40:00|3084.85|3081.85|3087.64|3084.64|3088.43|3085.43|3084.73|3081.73|0
1760463900000|2025-10-14 17:45:00|3087.62|3084.62|3086.1|3083.1|3088.08|3085.08|3084.78|3081.78|0
1760464200000|2025-10-14 17:50:00|3086.01|3083.01|3084.45|3081.45|3089.34|3086.34|3083.84|3080.84|0
1760464500000|2025-10-14 17:55:00|3084.5|3081.5|3084.34|3081.34|3086.02|3083.02|3083.38|3080.38|0
1760464800000|2025-10-14 18:00:00|3084.36|3081.36|3080.64|3077.64|3084.64|3081.64|3079.88|3076.88|0
1760465100000|2025-10-14 18:05:00|3080.62|3077.62|3081.68|3078.68|3081.75|3078.75|3078.81|3075.81|0
1760465400000|2025-10-14 18:10:00|3081.65|3078.65|3086.69|3083.69|3087.23|3084.23|3081.65|3078.65|0
1760465700000|2025-10-14 18:15:00|3086.51|3083.51|3088.77|3085.77|3089.35|3086.35|3086.46|3083.46|0
1760466000000|2025-10-14 18:20:00|3088.74|3085.74|3087.68|3084.68|3088.87|3085.87|3084.76|3081.76|0
1760466300000|2025-10-14 18:25:00|3087.58|3084.58|3087.78|3084.78|3089.22|3086.22|3085.29|3082.29|0
1760466600000|2025-10-14 18:30:00|3087.76|3084.76|3088.29|3085.29|3090.14|3087.14|3087.63|3084.63|0
1760466900000|2025-10-14 18:35:00|3088.28|3085.28|3083.82|3080.82|3088.53|3085.53|3083.44|3080.44|0
1760467200000|2025-10-14 18:40:00|3083.78|3080.78|3084.41|3081.41|3084.69|3081.69|3082.64|3079.64|0
1760467500000|2025-10-14 18:45:00|3084.36|3081.36|3087.6|3084.6|3087.94|3084.94|3084.02|3081.02|0
1760467800000|2025-10-14 18:50:00|3087.62|3084.62|3087.54|3084.54|3088.7|3085.7|3086.37|3083.37|0
1760468100000|2025-10-14 18:55:00|3087.53|3084.53|3084.55|3081.55|3087.71|3084.71|3084.1|3081.1|0
1760468400000|2025-10-14 19:00:00|3084.54|3081.54|3086.33|3083.33|3086.61|3083.61|3084.48|3081.48|0
1760468700000|2025-10-14 19:05:00|3086.42|3083.42|3081.87|3078.87|3086.73|3083.73|3081.84|3078.84|0
1760469000000|2025-10-14 19:10:00|3081.9|3078.9|3081.89|3078.89|3083.58|3080.58|3081.09|3078.09|0
1760469300000|2025-10-14 19:15:00|3081.96|3078.96|3082.55|3079.55|3084.2|3081.2|3081.63|3078.63|0
1760469600000|2025-10-14 19:20:00|3082.51|3079.51|3085.73|3082.73|3085.76|3082.76|3082.49|3079.49|0
1760469900000|2025-10-14 19:25:00|3085.7|3082.7|3080.72|3077.72|3086|3083|3080.64|3077.64|0
1760470200000|2025-10-14 19:30:00|3080.73|3077.73|3075.72|3072.72|3080.73|3077.73|3075.52|3072.52|0
1760470500000|2025-10-14 19:35:00|3075.74|3072.74|3057.58|3054.58|3076.12|3073.12|3055.93|3052.93|0
1760470800000|2025-10-14 19:40:00|3057.83|3054.83|3044.14|3041.14|3061.17|3058.17|3043.26|3040.26|0
1760471100000|2025-10-14 19:45:00|3044.07|3041.07|3043.26|3040.26|3047.7|3044.7|3040.63|3037.63|0
1760471400000|2025-10-14 19:50:00|3043.35|3040.35|3046.75|3043.75|3049.62|3046.62|3039.2|3036.2|0
1760471700000|2025-10-14 19:55:00|3046.5|3043.5|3044.11|3041.11|3046.5|3043.5|3041.11|3038.11|0
1760535000000|2025-10-15 13:30:00|3088.85|3085.85|3088.2|3085.2|3092.14|3089.14|3086.8|3083.8|0
1760535300000|2025-10-15 13:35:00|3088.09|3085.09|3077.91|3074.91|3093.73|3090.73|3077.76|3074.76|0
1760535600000|2025-10-15 13:40:00|3077.42|3074.42|3079.21|3076.21|3086.76|3083.76|3076.82|3073.82|0
1760535900000|2025-10-15 13:45:00|3079.29|3076.29|3075.11|3072.11|3086.23|3083.23|3072.1|3069.1|0
1760536200000|2025-10-15 13:50:00|3075.13|3072.13|3085.8|3082.8|3089.01|3086.01|3075.13|3072.13|0
1760536500000|2025-10-15 13:55:00|3085.83|3082.83|3086.59|3083.59|3089.33|3086.33|3085.29|3082.29|0
1760536800000|2025-10-15 14:00:00|3086.61|3083.61|3084.71|3081.71|3088.32|3085.32|3084.02|3081.02|0
1760537100000|2025-10-15 14:05:00|3084.72|3081.72|3091.2|3088.2|3092.32|3089.32|3083.94|3080.94|0
1760537400000|2025-10-15 14:10:00|3091.19|3088.19|3087.51|3084.51|3092.36|3089.36|3086.96|3083.96|0
1760537700000|2025-10-15 14:15:00|3087.54|3084.54|3084.57|3081.57|3087.71|3084.71|3082.07|3079.07|0
1760538000000|2025-10-15 14:20:00|3085.2|3082.2|3087.72|3084.72|3087.72|3084.72|3083.59|3080.59|0
1760538300000|2025-10-15 14:25:00|3087.77|3084.77|3087.77|3084.77|3088.29|3085.29|3085.77|3082.77|0
1760538600000|2025-10-15 14:30:00|3087.83|3084.83|3089.29|3086.29|3089.79|3086.79|3086.98|3083.98|0
1760538900000|2025-10-15 14:35:00|3089.26|3086.26|3087.4|3084.4|3089.26|3086.26|3086.46|3083.46|0
1760539200000|2025-10-15 14:40:00|3087.41|3084.41|3085.51|3082.51|3088.1|3085.1|3083.35|3080.35|0
1760539500000|2025-10-15 14:45:00|3085.58|3082.58|3089.69|3086.69|3090.66|3087.66|3085.58|3082.58|0
1760539800000|2025-10-15 14:50:00|3089.75|3086.75|3088.82|3085.82|3090.1|3087.1|3085.94|3082.94|0
1760540100000|2025-10-15 14:55:00|3088.37|3085.37|3091.73|3088.73|3093.24|3090.24|3087.34|3084.34|0
1760540400000|2025-10-15 15:00:00|3091.15|3088.15|3087.81|3084.81|3095.19|3092.19|3087.64|3084.64|0
1760540700000|2025-10-15 15:05:00|3087.8|3084.8|3086.95|3083.95|3090.15|3087.15|3086.4|3083.4|0
1760541000000|2025-10-15 15:10:00|3086.94|3083.94|3086.19|3083.19|3089.33|3086.33|3083.86|3080.86|0
1760541300000|2025-10-15 15:15:00|3086.18|3083.18|3087.33|3084.33|3087.67|3084.67|3083.81|3080.81|0
1760541600000|2025-10-15 15:20:00|3087.34|3084.34|3085.37|3082.37|3090.04|3087.04|3085.25|3082.25|0
1760541900000|2025-10-15 15:25:00|3085.34|3082.34|3084.99|3081.99|3089.22|3086.22|3084.7|3081.7|0
1760542200000|2025-10-15 15:30:00|3084.98|3081.98|3076.54|3073.54|3085.37|3082.37|3075.21|3072.21|0
1760542500000|2025-10-15 15:35:00|3076.46|3073.46|3073.26|3070.26|3076.46|3073.46|3068.97|3065.97|0
1760542800000|2025-10-15 15:40:00|3073.69|3070.69|3070.09|3067.09|3074.23|3071.23|3067.51|3064.51|0
1760543100000|2025-10-15 15:45:00|3070.05|3067.05|3063.09|3060.09|3070.77|3067.77|3062.62|3059.62|0
1760543400000|2025-10-15 15:50:00|3063.03|3060.03|3060.14|3057.14|3063.29|3060.29|3055.06|3052.06|0
1760543700000|2025-10-15 15:55:00|3060.27|3057.27|3068.84|3065.84|3070.39|3067.39|3060.18|3057.18|0
1760544000000|2025-10-15 16:00:00|3068.87|3065.87|3072.45|3069.45|3075.85|3072.85|3068.69|3065.69|0
1760544300000|2025-10-15 16:05:00|3072.41|3069.41|3077.67|3074.67|3079.5|3076.5|3069.23|3066.23|0
1760544600000|2025-10-15 16:10:00|3077.56|3074.56|3072.63|3069.63|3077.66|3074.66|3069.96|3066.96|0
1760544900000|2025-10-15 16:15:00|3072.64|3069.64|3075.74|3072.74|3077.58|3074.58|3071.35|3068.35|0
1760545200000|2025-10-15 16:20:00|3075.78|3072.78|3080.1|3077.1|3081.1|3078.1|3075.34|3072.34|0
1760545500000|2025-10-15 16:25:00|3080.13|3077.13|3083.25|3080.25|3087.75|3084.75|3080.1|3077.1|0
1760545800000|2025-10-15 16:30:00|3083.23|3080.23|3073.94|3070.94|3083.41|3080.41|3073.65|3070.65|0
1760546100000|2025-10-15 16:35:00|3073.78|3070.78|3075.1|3072.1|3076.53|3073.53|3073.5|3070.5|0
1760546400000|2025-10-15 16:40:00|3075.18|3072.18|3073.68|3070.68|3075.8|3072.8|3073.68|3070.68|0
1760546700000|2025-10-15 16:45:00|3073.66|3070.66|3074.41|3071.41|3074.59|3071.59|3069.16|3066.16|0
1760547000000|2025-10-15 16:50:00|3074.35|3071.35|3070.2|3067.2|3074.35|3071.35|3069.98|3066.98|0
1760547300000|2025-10-15 16:55:00|3070.73|3067.73|3069.08|3066.08|3072.61|3069.61|3067.67|3064.67|0
1760547600000|2025-10-15 17:00:00|3069.12|3066.12|3058.68|3055.68|3069.3|3066.3|3057.15|3054.15|0
1760547900000|2025-10-15 17:05:00|3058.66|3055.66|3046.15|3043.15|3058.83|3055.83|3045.26|3042.26|0
1760548200000|2025-10-15 17:10:00|3046.59|3043.59|3031.98|3028.98|3046.59|3043.59|3031.79|3028.79|0
1760548500000|2025-10-15 17:15:00|3032|3029|3039.1|3036.1|3039.42|3036.42|3027.19|3024.19|0
1760548800000|2025-10-15 17:20:00|3039.15|3036.15|3045.16|3042.16|3045.19|3042.19|3037.05|3034.05|0
1760549100000|2025-10-15 17:25:00|3045.17|3042.17|3045.38|3042.38|3051.62|3048.62|3045.17|3042.17|0
1760549400000|2025-10-15 17:30:00|3045.48|3042.48|3050.74|3047.74|3051.42|3048.42|3044.04|3041.04|0
1760549700000|2025-10-15 17:35:00|3050.43|3047.43|3059.17|3056.17|3060.14|3057.14|3050.43|3047.43|0
1760550000000|2025-10-15 17:40:00|3059.12|3056.12|3060.62|3057.62|3060.71|3057.71|3057.89|3054.89|0
1760550300000|2025-10-15 17:45:00|3060.66|3057.66|3065.03|3062.03|3065.59|3062.59|3060.65|3057.65|0
1760550600000|2025-10-15 17:50:00|3065.04|3062.04|3069.6|3066.6|3069.62|3066.62|3065.04|3062.04|0
1760550900000|2025-10-15 17:55:00|3069.5|3066.5|3070.74|3067.74|3070.96|3067.96|3067.33|3064.33|0
1760551200000|2025-10-15 18:00:00|3070.8|3067.8|3062.9|3059.9|3071.58|3068.58|3062.45|3059.45|0
1760551500000|2025-10-15 18:05:00|3062.83|3059.83|3066.68|3063.68|3066.83|3063.83|3062.83|3059.83|0
1760551800000|2025-10-15 18:10:00|3066.74|3063.74|3068.48|3065.48|3069.89|3066.89|3065.08|3062.08|0
1760552100000|2025-10-15 18:15:00|3068.51|3065.51|3066.57|3063.57|3069.76|3066.76|3066.24|3063.24|0
1760552400000|2025-10-15 18:20:00|3066.65|3063.65|3067.66|3064.66|3069.01|3066.01|3066.04|3063.04|0
1760552700000|2025-10-15 18:25:00|3067.41|3064.41|3064.51|3061.51|3068.16|3065.16|3064.51|3061.51|0
1760553000000|2025-10-15 18:30:00|3064.54|3061.54|3069.01|3066.01|3069.2|3066.2|3064.2|3061.2|0
1760553300000|2025-10-15 18:35:00|3068.86|3065.86|3070.23|3067.23|3070.48|3067.48|3068.19|3065.19|0
1760553600000|2025-10-15 18:40:00|3070.24|3067.24|3070.58|3067.58|3073.85|3070.85|3070.08|3067.08|0
1760553900000|2025-10-15 18:45:00|3070.55|3067.55|3071.12|3068.12|3071.78|3068.78|3070.4|3067.4|0
1760554200000|2025-10-15 18:50:00|3071.14|3068.14|3075.78|3072.78|3075.78|3072.78|3071.03|3068.03|0
1760554500000|2025-10-15 18:55:00|3075.69|3072.69|3078.38|3075.38|3079.05|3076.05|3075.47|3072.47|0
1760554800000|2025-10-15 19:00:00|3078.37|3075.37|3075.44|3072.44|3078.54|3075.54|3074.55|3071.55|0
1760555100000|2025-10-15 19:05:00|3075.41|3072.41|3073.14|3070.14|3075.79|3072.79|3071.72|3068.72|0
1760555400000|2025-10-15 19:10:00|3073.15|3070.15|3074.43|3071.43|3074.43|3071.43|3070.91|3067.91|0
1760555700000|2025-10-15 19:15:00|3074.44|3071.44|3078.91|3075.91|3078.91|3075.91|3074.43|3071.43|0
1760556000000|2025-10-15 19:20:00|3078.92|3075.92|3079.3|3076.3|3081.27|3078.27|3078.92|3075.92|0
1760556300000|2025-10-15 19:25:00|3079.2|3076.2|3080.42|3077.42|3081.27|3078.27|3078.66|3075.66|0
1760556600000|2025-10-15 19:30:00|3080.4|3077.4|3079.31|3076.31|3080.76|3077.76|3078.58|3075.58|0
1760556900000|2025-10-15 19:35:00|3079.32|3076.32|3072.05|3069.05|3079.43|3076.43|3071.87|3068.87|0
1760557200000|2025-10-15 19:40:00|3071.9|3068.9|3075.67|3072.67|3075.67|3072.67|3070.93|3067.93|0
1760557500000|2025-10-15 19:45:00|3075.71|3072.71|3078.1|3075.1|3078.5|3075.5|3075.65|3072.65|0
1760557800000|2025-10-15 19:50:00|3078.08|3075.08|3070.89|3067.89|3078.67|3075.67|3069.72|3066.72|0
1760558100000|2025-10-15 19:55:00|3070.86|3067.86|3077.16|3074.16|3077.24|3074.24|3068.16|3065.16|0
1760621400000|2025-10-16 13:30:00|3075.66|3075.66|3108.4|3105.4|3108.56|3105.56|3075.66|3075.66|0
1760621700000|2025-10-16 13:35:00|3108.49|3105.49|3101.39|3098.39|3109.97|3106.97|3098.66|3095.66|0
1760622000000|2025-10-16 13:40:00|3101.29|3098.29|3108.42|3105.42|3111.9|3108.9|3098.34|3095.34|0
1760622300000|2025-10-16 13:45:00|3108.4|3105.4|3095.75|3092.75|3112.56|3109.56|3095.75|3092.75|0
1760622600000|2025-10-16 13:50:00|3095.03|3092.03|3094.68|3091.68|3096.32|3093.32|3088.45|3085.45|0
1760622900000|2025-10-16 13:55:00|3094.56|3091.56|3097.85|3094.85|3101.7|3098.7|3093.03|3090.03|0
1760623200000|2025-10-16 14:00:00|3097.9|3094.9|3104.08|3101.08|3107.31|3104.31|3097.35|3094.35|0
1760623500000|2025-10-16 14:05:00|3104.12|3101.12|3100.84|3097.84|3108.07|3105.07|3097.58|3094.58|0
1760623800000|2025-10-16 14:10:00|3100.87|3097.87|3100.47|3097.47|3101.73|3098.73|3095.18|3092.18|0
1760624100000|2025-10-16 14:15:00|3100.23|3097.23|3113.35|3110.35|3114.79|3111.79|3100.12|3097.12|0
1760624400000|2025-10-16 14:20:00|3113.59|3110.59|3115.37|3112.37|3118.58|3115.58|3111.29|3108.29|0
1760624700000|2025-10-16 14:25:00|3115.48|3112.48|3108.71|3105.71|3115.48|3112.48|3104.12|3101.12|0
1760625000000|2025-10-16 14:30:00|3108.67|3105.67|3110.62|3107.62|3114|3111|3108.67|3105.67|0
1760625300000|2025-10-16 14:35:00|3110.21|3107.21|3111.06|3108.06|3114.82|3111.82|3109.38|3106.38|0
1760625600000|2025-10-16 14:40:00|3111.15|3108.15|3117.88|3114.88|3119.08|3116.08|3111.04|3108.04|0
1760625900000|2025-10-16 14:45:00|3117.99|3114.99|3113.78|3110.78|3117.99|3114.99|3113.07|3110.07|0
1760626200000|2025-10-16 14:50:00|3113.88|3110.88|3112.91|3109.91|3114.08|3111.08|3107.63|3104.63|0
1760626500000|2025-10-16 14:55:00|3112.95|3109.95|3103.15|3100.15|3114.28|3111.28|3102.44|3099.44|0
1760626800000|2025-10-16 15:00:00|3103.18|3100.18|3107.24|3104.24|3109.17|3106.17|3102.41|3099.41|0
1760627100000|2025-10-16 15:05:00|3107.63|3104.63|3112.77|3109.77|3114.16|3111.16|3106.86|3103.86|0
1760627400000|2025-10-16 15:10:00|3112.78|3109.78|3110.48|3107.48|3114.13|3111.13|3110.18|3107.18|0
1760627700000|2025-10-16 15:15:00|3110.51|3107.51|3108.69|3105.69|3110.56|3107.56|3105.07|3102.07|0
1760628000000|2025-10-16 15:20:00|3108.55|3105.55|3100.79|3097.79|3109.01|3106.01|3100.72|3097.72|0
1760628300000|2025-10-16 15:25:00|3100.77|3097.77|3092.78|3089.78|3100.79|3097.79|3091|3088|0
1760628600000|2025-10-16 15:30:00|3093.05|3090.05|3098.77|3095.77|3098.91|3095.91|3088.86|3085.86|0
1760628900000|2025-10-16 15:35:00|3098.83|3095.83|3091.81|3088.81|3099.44|3096.44|3091.81|3088.81|0
1760629200000|2025-10-16 15:40:00|3091.92|3088.92|3086.49|3083.49|3091.92|3088.92|3082.93|3079.93|0
1760629500000|2025-10-16 15:45:00|3086.33|3083.33|3082|3079|3086.38|3083.38|3081.38|3078.38|0
1760629800000|2025-10-16 15:50:00|3082.03|3079.03|3083.68|3080.68|3088.74|3085.74|3082|3079|0
1760630100000|2025-10-16 15:55:00|3083.65|3080.65|3076.9|3073.9|3083.72|3080.72|3074.89|3071.89|0
1760630400000|2025-10-16 16:00:00|3076.91|3073.91|3073.28|3070.28|3076.96|3073.96|3070.9|3067.9|0
1760630700000|2025-10-16 16:05:00|3073.32|3070.32|3078.22|3075.22|3080.26|3077.26|3073.29|3070.29|0
1760631000000|2025-10-16 16:10:00|3078.23|3075.23|3079.08|3076.08|3084.18|3081.18|3077.52|3074.52|0
1760631300000|2025-10-16 16:15:00|3078.97|3075.97|3065.3|3062.3|3080.38|3077.38|3064.98|3061.98|0
1760631600000|2025-10-16 16:20:00|3065.23|3062.23|3069.65|3066.65|3069.76|3066.76|3062.91|3059.91|0
1760631900000|2025-10-16 16:25:00|3069.62|3066.62|3062.58|3059.58|3069.8|3066.8|3062.29|3059.29|0
1760632200000|2025-10-16 16:30:00|3062.55|3059.55|3044.71|3041.71|3062.6|3059.6|3044.15|3041.15|0
1760632500000|2025-10-16 16:35:00|3044.72|3041.72|3048.82|3045.82|3052|3049|3044.72|3041.72|0
1760632800000|2025-10-16 16:40:00|3048.83|3045.83|3052.48|3049.48|3054.02|3051.02|3046.21|3043.21|0
1760633100000|2025-10-16 16:45:00|3052.83|3049.83|3053.4|3050.4|3053.47|3050.47|3047.33|3044.33|0
1760633400000|2025-10-16 16:50:00|3053.31|3050.31|3063.45|3060.45|3063.66|3060.66|3053.31|3050.31|0
1760633700000|2025-10-16 16:55:00|3063.46|3060.46|3076.54|3073.54|3076.73|3073.73|3063.46|3060.46|0
1760634000000|2025-10-16 17:00:00|3076.87|3073.87|3066.55|3063.55|3076.95|3073.95|3065.1|3062.1|0
1760634300000|2025-10-16 17:05:00|3066.56|3063.56|3075.95|3072.95|3077.17|3074.17|3062.91|3059.91|0
1760634600000|2025-10-16 17:10:00|3075.96|3072.96|3077.2|3074.2|3079.05|3076.05|3075.08|3072.08|0
1760634900000|2025-10-16 17:15:00|3077.01|3074.01|3085.83|3082.83|3086.45|3083.45|3075.83|3072.83|0
1760635200000|2025-10-16 17:20:00|3085.81|3082.81|3080.33|3077.33|3085.81|3082.81|3078.44|3075.44|0
1760635500000|2025-10-16 17:25:00|3080.35|3077.35|3083.09|3080.09|3083.48|3080.48|3079.21|3076.21|0
1760635800000|2025-10-16 17:30:00|3083.08|3080.08|3084.11|3081.11|3084.8|3081.8|3080.87|3077.87|0
1760636100000|2025-10-16 17:35:00|3083.96|3080.96|3083.34|3080.34|3085.89|3082.89|3083.32|3080.32|0
1760636400000|2025-10-16 17:40:00|3083.3|3080.3|3074.03|3071.03|3083.3|3080.3|3072.6|3069.6|0
1760636700000|2025-10-16 17:45:00|3074.09|3071.09|3076.68|3073.68|3076.75|3073.75|3073.07|3070.07|0
1760637000000|2025-10-16 17:50:00|3076.7|3073.7|3069.68|3066.68|3076.71|3073.71|3069.68|3066.68|0
1760637300000|2025-10-16 17:55:00|3069.73|3066.73|3072.52|3069.52|3073.02|3070.02|3069.73|3066.73|0
1760637600000|2025-10-16 18:00:00|3072.51|3069.51|3064.13|3061.13|3074.37|3071.37|3064.13|3061.13|0
1760637900000|2025-10-16 18:05:00|3064.06|3061.06|3056.35|3053.35|3064.06|3061.06|3056.03|3053.03|0
1760638200000|2025-10-16 18:10:00|3056.36|3053.36|3047.43|3044.43|3057.72|3054.72|3047.14|3044.14|0
1760638500000|2025-10-16 18:15:00|3047.38|3044.38|3041.92|3038.92|3048.02|3045.02|3040.76|3037.76|0
1760638800000|2025-10-16 18:20:00|3041.8|3038.8|3048.08|3045.08|3049.87|3046.87|3041.15|3038.15|0
1760639100000|2025-10-16 18:25:00|3047.94|3044.94|3043.21|3040.21|3048.22|3045.22|3041.75|3038.75|0
1760639400000|2025-10-16 18:30:00|3043.18|3040.18|3038.19|3035.19|3045.39|3042.39|3037.73|3034.73|0
1760639700000|2025-10-16 18:35:00|3038.39|3035.39|3046.33|3043.33|3048.1|3045.1|3038.07|3035.07|0
1760640000000|2025-10-16 18:40:00|3046.17|3043.17|3054.12|3051.12|3056.1|3053.1|3045.44|3042.44|0
1760640300000|2025-10-16 18:45:00|3054.21|3051.21|3055.91|3052.91|3059.08|3056.08|3054.18|3051.18|0
1760640600000|2025-10-16 18:50:00|3055.93|3052.93|3060.49|3057.49|3060.49|3057.49|3053.88|3050.88|0
1760640900000|2025-10-16 18:55:00|3060.48|3057.48|3061.49|3058.49|3061.79|3058.79|3059.85|3056.85|0
1760641200000|2025-10-16 19:00:00|3061.48|3058.48|3058.45|3055.45|3063.09|3060.09|3057.03|3054.03|0
1760641500000|2025-10-16 19:05:00|3058.43|3055.43|3058.1|3055.1|3060.21|3057.21|3057.85|3054.85|0
1760641800000|2025-10-16 19:10:00|3058.03|3055.03|3053.46|3050.46|3062.18|3059.18|3053.45|3050.45|0
1760642100000|2025-10-16 19:15:00|3053.48|3050.48|3048.94|3045.94|3053.94|3050.94|3048.94|3045.94|0
1760642400000|2025-10-16 19:20:00|3048.95|3045.95|3050.51|3047.51|3050.51|3047.51|3043.41|3040.41|0
1760642700000|2025-10-16 19:25:00|3050.49|3047.49|3050.07|3047.07|3052.95|3049.95|3047.67|3044.67|0
1760643000000|2025-10-16 19:30:00|3050.18|3047.18|3046.85|3043.85|3051.23|3048.23|3045.57|3042.57|0
1760643300000|2025-10-16 19:35:00|3047.12|3044.12|3049.6|3046.6|3052.17|3049.17|3046.42|3043.42|0
1760643600000|2025-10-16 19:40:00|3049.62|3046.62|3052.61|3049.61|3054.37|3051.37|3049.62|3046.62|0
1760643900000|2025-10-16 19:45:00|3052.64|3049.64|3053.55|3050.55|3054.11|3051.11|3047.46|3044.46|0
1760644200000|2025-10-16 19:50:00|3053.54|3050.54|3057.47|3054.47|3059.05|3056.05|3051.37|3048.37|0
1760644500000|2025-10-16 19:55:00|3057.4|3054.4|3051.4|3048.4|3057.4|3054.4|3050.55|3047.55|0
1760707800000|2025-10-17 13:30:00|3033.07|3030.07|3038.78|3035.78|3038.78|3035.78|3028.93|3025.93|0
1760708100000|2025-10-17 13:35:00|3038.94|3035.94|3035.35|3032.35|3043.62|3040.62|3034.95|3031.95|0
1760708400000|2025-10-17 13:40:00|3035.37|3032.37|3018.85|3015.85|3035.58|3032.58|3018.85|3015.85|0
1760708700000|2025-10-17 13:45:00|3018.11|3015.11|3029.93|3026.93|3032.87|3029.87|3016.76|3013.76|0
1760709000000|2025-10-17 13:50:00|3029.94|3026.94|3043.6|3040.6|3043.64|3040.64|3029.94|3026.94|0
1760709300000|2025-10-17 13:55:00|3043.61|3040.61|3042.53|3039.53|3053.76|3050.76|3042.17|3039.17|0
1760709600000|2025-10-17 14:00:00|3043.01|3040.01|3050.86|3047.86|3054.21|3051.21|3038.01|3035.01|0
1760709900000|2025-10-17 14:05:00|3050.62|3047.62|3042.95|3039.95|3053.18|3050.18|3042.49|3039.49|0
1760710200000|2025-10-17 14:10:00|3042.96|3039.96|3057.5|3054.5|3058.18|3055.18|3042.83|3039.83|0
1760710500000|2025-10-17 14:15:00|3057.48|3054.48|3053.85|3050.85|3063.82|3060.82|3053.39|3050.39|0
1760710800000|2025-10-17 14:20:00|3053.55|3050.55|3056.04|3053.04|3057.71|3054.71|3052.55|3049.55|0
1760711100000|2025-10-17 14:25:00|3055.95|3052.95|3056.2|3053.2|3058.35|3055.35|3054.48|3051.48|0
1760711400000|2025-10-17 14:30:00|3056.25|3053.25|3041.31|3038.31|3056.25|3053.25|3041.31|3038.31|0
1760711700000|2025-10-17 14:35:00|3041.16|3038.16|3033.08|3030.08|3041.16|3038.16|3031.58|3028.58|0
1760712000000|2025-10-17 14:40:00|3033.16|3030.16|3035.58|3032.58|3041.06|3038.06|3028.79|3025.79|0
1760712300000|2025-10-17 14:45:00|3035.45|3032.45|3040.9|3037.9|3041.04|3038.04|3032.98|3029.98|0
1760712600000|2025-10-17 14:50:00|3040.74|3037.74|3035.83|3032.83|3040.78|3037.78|3034.12|3031.12|0
1760712900000|2025-10-17 14:55:00|3035.79|3032.79|3020.89|3017.89|3035.81|3032.81|3020.04|3017.04|0
1760713200000|2025-10-17 15:00:00|3020.86|3017.86|3029.23|3026.23|3031.37|3028.37|3019.83|3016.83|0
1760713500000|2025-10-17 15:05:00|3029.42|3026.42|3027.31|3024.31|3033.59|3030.59|3027.29|3024.29|0
1760713800000|2025-10-17 15:10:00|3027.1|3024.1|3017.92|3014.92|3031.04|3028.04|3017.92|3014.92|0
1760714100000|2025-10-17 15:15:00|3017.65|3014.65|3013.24|3010.24|3019.29|3016.29|3013.24|3010.24|0
1760714400000|2025-10-17 15:20:00|3013.12|3010.12|3003.09|3000.09|3013.97|3010.97|3003.09|3000.09|0
1760714700000|2025-10-17 15:25:00|3003.19|3000.19|3006.75|3003.75|3008.13|3005.13|3000.88|2997.88|0
1760715000000|2025-10-17 15:30:00|3006.74|3003.74|3002.22|2999.22|3009.07|3006.07|3001.32|2998.32|0
1760715300000|2025-10-17 15:35:00|3002.05|2999.05|3005.03|3002.03|3005.03|3002.03|2997.68|2994.68|0
1760715600000|2025-10-17 15:40:00|3005.16|3002.16|3014.51|3011.51|3015.43|3012.43|3005.16|3002.16|0
1760715900000|2025-10-17 15:45:00|3014.58|3011.58|3020.45|3017.45|3020.97|3017.97|3013.72|3010.72|0
1760716200000|2025-10-17 15:50:00|3020.46|3017.46|3023.96|3020.96|3026.75|3023.75|3019.04|3016.04|0
1760716500000|2025-10-17 15:55:00|3023.97|3020.97|3026.96|3023.96|3028.76|3025.76|3023.66|3020.66|0
1760716800000|2025-10-17 16:00:00|3026.93|3023.93|3034.55|3031.55|3035.46|3032.46|3026.79|3023.79|0
1760717100000|2025-10-17 16:05:00|3034.6|3031.6|3037|3034|3037.49|3034.49|3034.04|3031.04|0
1760717400000|2025-10-17 16:10:00|3036.96|3033.96|3033.58|3030.58|3036.96|3033.96|3032.56|3029.56|0
1760717700000|2025-10-17 16:15:00|3033.92|3030.92|3037.03|3034.03|3039.82|3036.82|3033.92|3030.92|0
1760718000000|2025-10-17 16:20:00|3037.04|3034.04|3039.17|3036.17|3039.68|3036.68|3036.64|3033.64|0
1760718300000|2025-10-17 16:25:00|3039.19|3036.19|3039.98|3036.98|3040.92|3037.92|3038.19|3035.19|0
1760718600000|2025-10-17 16:30:00|3040.02|3037.02|3038.75|3035.75|3042.68|3039.68|3038.69|3035.69|0
1760718900000|2025-10-17 16:35:00|3038.77|3035.77|3038.89|3035.89|3040.72|3037.72|3036.36|3033.36|0
1760719200000|2025-10-17 16:40:00|3038.74|3035.74|3032.29|3029.29|3038.88|3035.88|3031.69|3028.69|0
1760719500000|2025-10-17 16:45:00|3032.31|3029.31|3037.16|3034.16|3037.29|3034.29|3030.31|3027.31|0
1760719800000|2025-10-17 16:50:00|3037.27|3034.27|3029.05|3026.05|3038.51|3035.51|3028.83|3025.83|0
1760720100000|2025-10-17 16:55:00|3028.99|3025.99|3029.95|3026.95|3029.95|3026.95|3025.49|3022.49|0
1760720400000|2025-10-17 17:00:00|3029.93|3026.93|3028.5|3025.5|3030.18|3027.18|3028.29|3025.29|0
1760720700000|2025-10-17 17:05:00|3028.52|3025.52|3027.33|3024.33|3031.78|3028.78|3027.1|3024.1|0
1760721000000|2025-10-17 17:10:00|3027.49|3024.49|3025.33|3022.33|3027.86|3024.86|3022.81|3019.81|0
1760721300000|2025-10-17 17:15:00|3025.42|3022.42|3020.35|3017.35|3025.88|3022.88|3020.35|3017.35|0
1760721600000|2025-10-17 17:20:00|3020.38|3017.38|3023.44|3020.44|3025.15|3022.15|3019.6|3016.6|0
1760721900000|2025-10-17 17:25:00|3023.42|3020.42|3022.26|3019.26|3023.54|3020.54|3021.58|3018.58|0
1760722200000|2025-10-17 17:30:00|3022.27|3019.27|3027.17|3024.17|3027.17|3024.17|3021.27|3018.27|0
1760722500000|2025-10-17 17:35:00|3027.43|3024.43|3026.55|3023.55|3029.3|3026.3|3026.13|3023.13|0
1760722800000|2025-10-17 17:40:00|3026.54|3023.54|3023.54|3020.54|3026.63|3023.63|3022.77|3019.77|0
1760723100000|2025-10-17 17:45:00|3023.53|3020.53|3023.84|3020.84|3024.17|3021.17|3020.42|3017.42|0
1760723400000|2025-10-17 17:50:00|3023.87|3020.87|3034.51|3031.51|3035.09|3032.09|3023.87|3020.87|0
1760723700000|2025-10-17 17:55:00|3034.55|3031.55|3034.72|3031.72|3035.31|3032.31|3032.13|3029.13|0
1760724000000|2025-10-17 18:00:00|3034.7|3031.7|3035.57|3032.57|3037.76|3034.76|3034.68|3031.68|0
1760724300000|2025-10-17 18:05:00|3035.34|3032.34|3036.26|3033.26|3038.26|3035.26|3035.11|3032.11|0
1760724600000|2025-10-17 18:10:00|3036.28|3033.28|3035.79|3032.79|3037.66|3034.66|3035.01|3032.01|0
1760724900000|2025-10-17 18:15:00|3036.03|3033.03|3040.35|3037.35|3040.41|3037.41|3035.95|3032.95|0
1760725200000|2025-10-17 18:20:00|3040.36|3037.36|3043.21|3040.21|3043.68|3040.68|3040.36|3037.36|0
1760725500000|2025-10-17 18:25:00|3043.19|3040.19|3042.76|3039.76|3043.21|3040.21|3041.29|3038.29|0
1760725800000|2025-10-17 18:30:00|3042.74|3039.74|3040.77|3037.77|3042.84|3039.84|3039.53|3036.53|0
1760726100000|2025-10-17 18:35:00|3040.85|3037.85|3040.66|3037.66|3043.22|3040.22|3040.66|3037.66|0
1760726400000|2025-10-17 18:40:00|3040.67|3037.67|3039.07|3036.07|3041.25|3038.25|3038.49|3035.49|0
1760726700000|2025-10-17 18:45:00|3039.06|3036.06|3038.66|3035.66|3040.86|3037.86|3037.75|3034.75|0
1760727000000|2025-10-17 18:50:00|3038.75|3035.75|3036.64|3033.64|3039.93|3036.93|3036.3|3033.3|0
1760727300000|2025-10-17 18:55:00|3036.61|3033.61|3038.03|3035.03|3038.54|3035.54|3036.61|3033.61|0
1760727600000|2025-10-17 19:00:00|3038.04|3035.04|3039.23|3036.23|3040.59|3037.59|3037.91|3034.91|0
1760727900000|2025-10-17 19:05:00|3039.28|3036.28|3041.79|3038.79|3041.79|3038.79|3039.22|3036.22|0
1760728200000|2025-10-17 19:10:00|3041.97|3038.97|3046.8|3043.8|3047.46|3044.46|3041.97|3038.97|0
1760728500000|2025-10-17 19:15:00|3046.85|3043.85|3047.14|3044.14|3047.39|3044.39|3046.13|3043.13|0
1760728800000|2025-10-17 19:20:00|3047.13|3044.13|3047.23|3044.23|3048.02|3045.02|3046.33|3043.33|0
1760729100000|2025-10-17 19:25:00|3047.25|3044.25|3044.37|3041.37|3047.44|3044.44|3044.19|3041.19|0
1760729400000|2025-10-17 19:30:00|3044.02|3041.02|3041.23|3038.23|3044.02|3041.02|3038.76|3035.76|0
1760729700000|2025-10-17 19:35:00|3041.24|3038.24|3042.69|3039.69|3043.47|3040.47|3040.49|3037.49|0
1760730000000|2025-10-17 19:40:00|3042.73|3039.73|3040.14|3037.14|3042.99|3039.99|3040.1|3037.1|0
1760730300000|2025-10-17 19:45:00|3040.15|3037.15|3040.34|3037.34|3040.97|3037.97|3038.68|3035.68|0
1760730600000|2025-10-17 19:50:00|3040.3|3037.3|3037.99|3034.99|3040.3|3037.3|3035.86|3032.86|0
1760730900000|2025-10-17 19:55:00|3038.02|3035.02|3034.78|3031.78|3038.04|3035.04|3034.78|3031.78|0
1760967000000|2025-10-20 13:30:00|3062.06|3059.06|3062.92|3059.92|3063.87|3060.87|3059.01|3056.01|0
1760967300000|2025-10-20 13:35:00|3062.91|3059.91|3068.72|3065.72|3073.51|3070.51|3062.91|3059.91|0
1760967600000|2025-10-20 13:40:00|3068.34|3065.34|3068.24|3065.24|3068.7|3065.7|3060.99|3057.99|0
1760967900000|2025-10-20 13:45:00|3068.09|3065.09|3073.93|3070.93|3074.18|3071.18|3065.87|3062.87|0
1760968200000|2025-10-20 13:50:00|3073.7|3070.7|3073.14|3070.14|3077.24|3074.24|3071.8|3068.8|0
1760968500000|2025-10-20 13:55:00|3072.97|3069.97|3073.22|3070.22|3073.79|3070.79|3069.58|3066.58|0
1760968800000|2025-10-20 14:00:00|3073.73|3070.73|3074.7|3071.7|3076.48|3073.48|3070.95|3067.95|0
1760969100000|2025-10-20 14:05:00|3074.62|3071.62|3077.65|3074.65|3079.53|3076.53|3074.48|3071.48|0
1760969400000|2025-10-20 14:10:00|3077.77|3074.77|3074.7|3071.7|3079.21|3076.21|3073.69|3070.69|0
1760969700000|2025-10-20 14:15:00|3074.78|3071.78|3068.67|3065.67|3075.11|3072.11|3067.78|3064.78|0
1760970000000|2025-10-20 14:20:00|3068.19|3065.19|3075.53|3072.53|3075.82|3072.82|3068.19|3065.19|0
1760970300000|2025-10-20 14:25:00|3075.64|3072.64|3079.12|3076.12|3080.99|3077.99|3075.56|3072.56|0
1760970600000|2025-10-20 14:30:00|3079.14|3076.14|3077.44|3074.44|3079.93|3076.93|3076.98|3073.98|0
1760970900000|2025-10-20 14:35:00|3077.42|3074.42|3073.43|3070.43|3077.65|3074.65|3072.24|3069.24|0
1760971200000|2025-10-20 14:40:00|3073.89|3070.89|3076.6|3073.6|3077.76|3074.76|3073.89|3070.89|0
1760971500000|2025-10-20 14:45:00|3076.59|3073.59|3078.33|3075.33|3079.94|3076.94|3076.29|3073.29|0
1760971800000|2025-10-20 14:50:00|3078.32|3075.32|3080.32|3077.32|3080.94|3077.94|3077.93|3074.93|0
1760972100000|2025-10-20 14:55:00|3080.36|3077.36|3081.49|3078.49|3081.49|3078.49|3078.68|3075.68|0
1760972400000|2025-10-20 15:00:00|3081.46|3078.46|3079.63|3076.63|3081.57|3078.57|3078.53|3075.53|0
1760972700000|2025-10-20 15:05:00|3079.49|3076.49|3079.73|3076.73|3081.76|3078.76|3078.58|3075.58|0
1760973000000|2025-10-20 15:10:00|3079.94|3076.94|3076.15|3073.15|3080.79|3077.79|3076.07|3073.07|0
1760973300000|2025-10-20 15:15:00|3076.16|3073.16|3076.72|3073.72|3077.45|3074.45|3075.34|3072.34|0
1760973600000|2025-10-20 15:20:00|3076.75|3073.75|3075.81|3072.81|3076.84|3073.84|3074.6|3071.6|0
1760973900000|2025-10-20 15:25:00|3075.78|3072.78|3075.4|3072.4|3075.78|3072.78|3072.74|3069.74|0
1760974200000|2025-10-20 15:30:00|3075.58|3072.58|3069.93|3066.93|3075.8|3072.8|3069.81|3066.81|0
1760974500000|2025-10-20 15:35:00|3069.91|3066.91|3067.76|3064.76|3070.01|3067.01|3066.67|3063.67|0
1760974800000|2025-10-20 15:40:00|3067.75|3064.75|3068.84|3065.84|3069.08|3066.08|3066.49|3063.49|0
1760975100000|2025-10-20 15:45:00|3068.92|3065.92|3068.91|3065.91|3068.97|3065.97|3066.05|3063.05|0
1760975400000|2025-10-20 15:50:00|3068.86|3065.86|3068.76|3065.76|3070.59|3067.59|3065.33|3062.33|0
1760975700000|2025-10-20 15:55:00|3068.72|3065.72|3066.92|3063.92|3069.15|3066.15|3065.4|3062.4|0
1760976000000|2025-10-20 16:00:00|3067.02|3064.02|3065.69|3062.69|3067.86|3064.86|3064.63|3061.63|0
1760976300000|2025-10-20 16:05:00|3065.7|3062.7|3064.66|3061.66|3066.93|3063.93|3064.48|3061.48|0
1760976600000|2025-10-20 16:10:00|3064.79|3061.79|3065.26|3062.26|3065.63|3062.63|3063.28|3060.28|0
1760976900000|2025-10-20 16:15:00|3065.38|3062.38|3066.34|3063.34|3067.15|3064.15|3064.43|3061.43|0
1760977200000|2025-10-20 16:20:00|3066.15|3063.15|3063.99|3060.99|3066.19|3063.19|3063.17|3060.17|0
1760977500000|2025-10-20 16:25:00|3064.17|3061.17|3064.55|3061.55|3065.82|3062.82|3063.76|3060.76|0
1760977800000|2025-10-20 16:30:00|3064.61|3061.61|3063.64|3060.64|3064.84|3061.84|3063.3|3060.3|0
1760978100000|2025-10-20 16:35:00|3063.63|3060.63|3062.69|3059.69|3064.02|3061.02|3061.56|3058.56|0
1760978400000|2025-10-20 16:40:00|3062.7|3059.7|3062.69|3059.69|3063.17|3060.17|3062.01|3059.01|0
1760978700000|2025-10-20 16:45:00|3062.68|3059.68|3063.49|3060.49|3063.49|3060.49|3060.97|3057.97|0
1760979000000|2025-10-20 16:50:00|3063.51|3060.51|3064.19|3061.19|3064.3|3061.3|3063.15|3060.15|0
1760979300000|2025-10-20 16:55:00|3064.22|3061.22|3068.74|3065.74|3069.03|3066.03|3064.22|3061.22|0
1760979600000|2025-10-20 17:00:00|3068.78|3065.78|3071.64|3068.64|3071.64|3068.64|3067.99|3064.99|0
1760979900000|2025-10-20 17:05:00|3071.65|3068.65|3071.72|3068.72|3073.36|3070.36|3070.69|3067.69|0
1760980200000|2025-10-20 17:10:00|3071.68|3068.68|3072|3069|3072.36|3069.36|3071.28|3068.28|0
1760980500000|2025-10-20 17:15:00|3071.98|3068.98|3073.2|3070.2|3073.89|3070.89|3071.84|3068.84|0
1760980800000|2025-10-20 17:20:00|3073.21|3070.21|3072.68|3069.68|3073.21|3070.21|3070.87|3067.87|0
1760981100000|2025-10-20 17:25:00|3072.75|3069.75|3071.85|3068.85|3072.83|3069.83|3071.02|3068.02|0
1760981400000|2025-10-20 17:30:00|3072.1|3069.1|3071.97|3068.97|3072.69|3069.69|3071.36|3068.36|0
1760981700000|2025-10-20 17:35:00|3071.95|3068.95|3073.76|3070.76|3074.07|3071.07|3071.91|3068.91|0
1760982000000|2025-10-20 17:40:00|3073.75|3070.75|3073.06|3070.06|3074.29|3071.29|3072.95|3069.95|0
1760982300000|2025-10-20 17:45:00|3073.07|3070.07|3072.97|3069.97|3073.56|3070.56|3072.23|3069.23|0
1760982600000|2025-10-20 17:50:00|3072.99|3069.99|3070.96|3067.96|3072.99|3069.99|3070.79|3067.79|0
1760982900000|2025-10-20 17:55:00|3070.92|3067.92|3069.02|3066.02|3071.61|3068.61|3068.86|3065.86|0
1760983200000|2025-10-20 18:00:00|3068.9|3065.9|3070.15|3067.15|3070.34|3067.34|3068.52|3065.52|0
1760983500000|2025-10-20 18:05:00|3070.11|3067.11|3071.31|3068.31|3071.38|3068.38|3070.03|3067.03|0
1760983800000|2025-10-20 18:10:00|3071.28|3068.28|3069.39|3066.39|3071.4|3068.4|3068.76|3065.76|0
1760984100000|2025-10-20 18:15:00|3069.37|3066.37|3067.73|3064.73|3069.73|3066.73|3067.3|3064.3|0
1760984400000|2025-10-20 18:20:00|3067.74|3064.74|3066.8|3063.8|3068.4|3065.4|3066.48|3063.48|0
1760984700000|2025-10-20 18:25:00|3066.76|3063.76|3063.88|3060.88|3066.76|3063.76|3063.37|3060.37|0
1760985000000|2025-10-20 18:30:00|3063.85|3060.85|3064.32|3061.32|3064.66|3061.66|3062.68|3059.68|0
1760985300000|2025-10-20 18:35:00|3064.31|3061.31|3064.82|3061.82|3065.39|3062.39|3063.94|3060.94|0
1760985600000|2025-10-20 18:40:00|3064.88|3061.88|3064.77|3061.77|3065.44|3062.44|3064.15|3061.15|0
1760985900000|2025-10-20 18:45:00|3064.58|3061.58|3064.32|3061.32|3064.79|3061.79|3062.7|3059.7|0
1760986200000|2025-10-20 18:50:00|3064.35|3061.35|3063.8|3060.8|3064.61|3061.61|3062.52|3059.52|0
1760986500000|2025-10-20 18:55:00|3063.81|3060.81|3064.62|3061.62|3065.37|3062.37|3063.81|3060.81|0
1760986800000|2025-10-20 19:00:00|3064.6|3061.6|3064.17|3061.17|3064.75|3061.75|3063.67|3060.67|0
1760987100000|2025-10-20 19:05:00|3064.26|3061.26|3063.89|3060.89|3064.26|3061.26|3063.21|3060.21|0
1760987400000|2025-10-20 19:10:00|3063.83|3060.83|3061.77|3058.77|3063.93|3060.93|3060|3057|0
1760987700000|2025-10-20 19:15:00|3061.85|3058.85|3061.17|3058.17|3061.97|3058.97|3060.06|3057.06|0
1760988000000|2025-10-20 19:20:00|3061.18|3058.18|3061.5|3058.5|3061.61|3058.61|3060.43|3057.43|0
1760988300000|2025-10-20 19:25:00|3061.48|3058.48|3063.96|3060.96|3064.02|3061.02|3061.48|3058.48|0
1760988600000|2025-10-20 19:30:00|3064.01|3061.01|3063.8|3060.8|3064.15|3061.15|3062.6|3059.6|0
1760988900000|2025-10-20 19:35:00|3063.88|3060.88|3066.78|3063.78|3066.87|3063.87|3063.59|3060.59|0
1760989200000|2025-10-20 19:40:00|3066.74|3063.74|3064.92|3061.92|3067.49|3064.49|3064.61|3061.61|0
1760989500000|2025-10-20 19:45:00|3064.86|3061.86|3066.91|3063.91|3068.25|3065.25|3064.73|3061.73|0
1760989800000|2025-10-20 19:50:00|3066.42|3063.42|3067.19|3064.19|3068.88|3065.88|3065.37|3062.37|0
1760990100000|2025-10-20 19:55:00|3067.14|3064.14|3063.13|3060.13|3067.17|3064.17|3063.13|3060.13|0
1761053400000|2025-10-21 13:30:00|3043.39|3040.39|3042.15|3039.15|3043.67|3040.67|3038.45|3035.45|0
1761053700000|2025-10-21 13:35:00|3042.07|3039.07|3047.6|3044.6|3051.12|3048.12|3041.74|3038.74|0
1761054000000|2025-10-21 13:40:00|3047.64|3044.64|3033.67|3030.67|3047.64|3044.64|3031.62|3028.62|0
1761054300000|2025-10-21 13:45:00|3033.91|3030.91|3034.01|3031.01|3036.56|3033.56|3029.61|3026.61|0
1761054600000|2025-10-21 13:50:00|3034.39|3031.39|3039.69|3036.69|3041.6|3038.6|3034.39|3031.39|0
1761054900000|2025-10-21 13:55:00|3039.72|3036.72|3032|3029|3040.05|3037.05|3029.96|3026.96|0
1761055200000|2025-10-21 14:00:00|3031.86|3028.86|3029.06|3026.06|3033.55|3030.55|3027.47|3024.47|0
1761055500000|2025-10-21 14:05:00|3029.01|3026.01|3035.44|3032.44|3037.69|3034.69|3028.51|3025.51|0
1761055800000|2025-10-21 14:10:00|3035.4|3032.4|3045.28|3042.28|3045.4|3042.4|3032.92|3029.92|0
1761056100000|2025-10-21 14:15:00|3045.27|3042.27|3049.39|3046.39|3049.39|3046.39|3044.28|3041.28|0
1761056400000|2025-10-21 14:20:00|3049.37|3046.37|3051.37|3048.37|3052.3|3049.3|3049.37|3046.37|0
1761056700000|2025-10-21 14:25:00|3050.85|3047.85|3038.74|3035.74|3050.85|3047.85|3038.38|3035.38|0
1761057000000|2025-10-21 14:30:00|3039.04|3036.04|3038.86|3035.86|3039.72|3036.72|3035.18|3032.18|0
1761057300000|2025-10-21 14:35:00|3039|3036|3042.91|3039.91|3044.04|3041.04|3038.98|3035.98|0
1761057600000|2025-10-21 14:40:00|3042.77|3039.77|3043.11|3040.11|3045.6|3042.6|3042.77|3039.77|0
1761057900000|2025-10-21 14:45:00|3043.13|3040.13|3046.46|3043.46|3047.15|3044.15|3041.67|3038.67|0
1761058200000|2025-10-21 14:50:00|3046.51|3043.51|3054.62|3051.62|3054.65|3051.65|3046.43|3043.43|0
1761058500000|2025-10-21 14:55:00|3054.65|3051.65|3059.89|3056.89|3060.87|3057.87|3054.64|3051.64|0
1761058800000|2025-10-21 15:00:00|3060.03|3057.03|3055.3|3052.3|3060.05|3057.05|3055.1|3052.1|0
1761059100000|2025-10-21 15:05:00|3055.37|3052.37|3058.35|3055.35|3058.65|3055.65|3054.76|3051.76|0
1761059400000|2025-10-21 15:10:00|3058.8|3055.8|3062.38|3059.38|3062.54|3059.54|3058.8|3055.8|0
1761059700000|2025-10-21 15:15:00|3062.32|3059.32|3059.31|3056.31|3062.76|3059.76|3059.29|3056.29|0
1761060000000|2025-10-21 15:20:00|3059.45|3056.45|3061.54|3058.54|3061.96|3058.96|3059.09|3056.09|0
1761060300000|2025-10-21 15:25:00|3061.33|3058.33|3062.37|3059.37|3063.52|3060.52|3061.05|3058.05|0
1761060600000|2025-10-21 15:30:00|3062.39|3059.39|3064.7|3061.7|3064.79|3061.79|3062.39|3059.39|0
1761060900000|2025-10-21 15:35:00|3064.76|3061.76|3061.9|3058.9|3064.76|3061.76|3060.41|3057.41|0
1761061200000|2025-10-21 15:40:00|3061.88|3058.88|3063.77|3060.77|3065.05|3062.05|3061.88|3058.88|0
1761061500000|2025-10-21 15:45:00|3063.81|3060.81|3068.09|3065.09|3068.5|3065.5|3063.81|3060.81|0
1761061800000|2025-10-21 15:50:00|3067.91|3064.91|3070.14|3067.14|3070.48|3067.48|3067.78|3064.78|0
1761062100000|2025-10-21 15:55:00|3070.08|3067.08|3068.49|3065.49|3070.23|3067.23|3067.42|3064.42|0
1761062400000|2025-10-21 16:00:00|3068.47|3065.47|3072.89|3069.89|3073.39|3070.39|3068.45|3065.45|0
1761062700000|2025-10-21 16:05:00|3072.88|3069.88|3071.56|3068.56|3073.12|3070.12|3070.5|3067.5|0
1761063000000|2025-10-21 16:10:00|3071.57|3068.57|3073.01|3070.01|3073.15|3070.15|3071.46|3068.46|0
1761063300000|2025-10-21 16:15:00|3072.95|3069.95|3072.61|3069.61|3073.67|3070.67|3070.6|3067.6|0
1761063600000|2025-10-21 16:20:00|3072.57|3069.57|3071.07|3068.07|3072.6|3069.6|3070.54|3067.54|0
1761063900000|2025-10-21 16:25:00|3071.13|3068.13|3073.23|3070.23|3073.85|3070.85|3070.34|3067.34|0
1761064200000|2025-10-21 16:30:00|3073.2|3070.2|3073.08|3070.08|3073.37|3070.37|3072.12|3069.12|0
1761064500000|2025-10-21 16:35:00|3073.16|3070.16|3071.07|3068.07|3073.3|3070.3|3071.07|3068.07|0
1761064800000|2025-10-21 16:40:00|3071.09|3068.09|3070.51|3067.51|3071.18|3068.18|3069.34|3066.34|0
1761065100000|2025-10-21 16:45:00|3070.5|3067.5|3071.62|3068.62|3071.9|3068.9|3069.51|3066.51|0
1761065400000|2025-10-21 16:50:00|3071.7|3068.7|3063.17|3060.17|3072.49|3069.49|3063.11|3060.11|0
1761065700000|2025-10-21 16:55:00|3063.14|3060.14|3061.43|3058.43|3063.22|3060.22|3060.69|3057.69|0
1761066000000|2025-10-21 17:00:00|3061.48|3058.48|3058.07|3055.07|3061.67|3058.67|3056.01|3053.01|0
1761066300000|2025-10-21 17:05:00|3058.12|3055.12|3061.69|3058.69|3062.49|3059.49|3058|3055|0
1761066600000|2025-10-21 17:10:00|3061.71|3058.71|3067.2|3064.2|3067.31|3064.31|3061.71|3058.71|0
1761066900000|2025-10-21 17:15:00|3067.18|3064.18|3060.17|3057.17|3067.19|3064.19|3059.68|3056.68|0
1761067200000|2025-10-21 17:20:00|3060.15|3057.15|3056.42|3053.42|3060.15|3057.15|3054.26|3051.26|0
1761067500000|2025-10-21 17:25:00|3056.4|3053.4|3057.73|3054.73|3057.73|3054.73|3053.69|3050.69|0
1761067800000|2025-10-21 17:30:00|3057.82|3054.82|3057.51|3054.51|3060.04|3057.04|3057.21|3054.21|0
1761068100000|2025-10-21 17:35:00|3057.49|3054.49|3057.44|3054.44|3057.8|3054.8|3056.14|3053.14|0
1761068400000|2025-10-21 17:40:00|3057.42|3054.42|3058.88|3055.88|3059.75|3056.75|3057.31|3054.31|0
1761068700000|2025-10-21 17:45:00|3058.89|3055.89|3059.91|3056.91|3060.25|3057.25|3057.55|3054.55|0
1761069000000|2025-10-21 17:50:00|3059.93|3056.93|3060.07|3057.07|3060.46|3057.46|3059.21|3056.21|0
1761069300000|2025-10-21 17:55:00|3060.09|3057.09|3062.22|3059.22|3062.32|3059.32|3060.09|3057.09|0
1761069600000|2025-10-21 18:00:00|3062.23|3059.23|3061.33|3058.33|3062.68|3059.68|3060.83|3057.83|0
1761069900000|2025-10-21 18:05:00|3061.29|3058.29|3062.05|3059.05|3062.83|3059.83|3061.26|3058.26|0
1761070200000|2025-10-21 18:10:00|3062.04|3059.04|3060.71|3057.71|3062.4|3059.4|3060.6|3057.6|0
1761070500000|2025-10-21 18:15:00|3060.74|3057.74|3058.46|3055.46|3060.77|3057.77|3057.79|3054.79|0
1761070800000|2025-10-21 18:20:00|3058.43|3055.43|3063.06|3060.06|3063.18|3060.18|3058.43|3055.43|0
1761071100000|2025-10-21 18:25:00|3063.15|3060.15|3063.57|3060.57|3063.59|3060.59|3062.41|3059.41|0
1761071400000|2025-10-21 18:30:00|3063.56|3060.56|3063.62|3060.62|3064.06|3061.06|3062.78|3059.78|0
1761071700000|2025-10-21 18:35:00|3063.66|3060.66|3062.22|3059.22|3063.73|3060.73|3061.86|3058.86|0
1761072000000|2025-10-21 18:40:00|3062.23|3059.23|3060.51|3057.51|3062.3|3059.3|3060.41|3057.41|0
1761072300000|2025-10-21 18:45:00|3060.52|3057.52|3060.77|3057.77|3062.07|3059.07|3060.5|3057.5|0
1761072600000|2025-10-21 18:50:00|3060.85|3057.85|3057.61|3054.61|3061.36|3058.36|3057.28|3054.28|0
1761072900000|2025-10-21 18:55:00|3057.81|3054.81|3058.18|3055.18|3059.13|3056.13|3057.81|3054.81|0
1761073200000|2025-10-21 19:00:00|3058.11|3055.11|3057.55|3054.55|3059.1|3056.1|3057.55|3054.55|0
1761073500000|2025-10-21 19:05:00|3057.57|3054.57|3055.06|3052.06|3057.57|3054.57|3054.79|3051.79|0
1761073800000|2025-10-21 19:10:00|3055.01|3052.01|3053.13|3050.13|3055.01|3052.01|3051.01|3048.01|0
1761074100000|2025-10-21 19:15:00|3053.15|3050.15|3053.69|3050.69|3053.69|3050.69|3052.29|3049.29|0
1761074400000|2025-10-21 19:20:00|3053.8|3050.8|3055.41|3052.41|3055.44|3052.44|3053.8|3050.8|0
1761074700000|2025-10-21 19:25:00|3055.5|3052.5|3054.93|3051.93|3056.73|3053.73|3054.8|3051.8|0
1761075000000|2025-10-21 19:30:00|3054.96|3051.96|3055.27|3052.27|3055.84|3052.84|3054.17|3051.17|0
1761075300000|2025-10-21 19:35:00|3055.26|3052.26|3056.23|3053.23|3057.45|3054.45|3055.26|3052.26|0
1761075600000|2025-10-21 19:40:00|3056.26|3053.26|3058.9|3055.9|3059.05|3056.05|3056.17|3053.17|0
1761075900000|2025-10-21 19:45:00|3058.98|3055.98|3059.96|3056.96|3060.6|3057.6|3058.73|3055.73|0
1761076200000|2025-10-21 19:50:00|3059.9|3056.9|3060.24|3057.24|3061.33|3058.33|3059.08|3056.08|0
1761076500000|2025-10-21 19:55:00|3060.47|3057.47|3051.98|3048.98|3060.47|3057.47|3051.97|3048.97|0
1761139800000|2025-10-22 13:30:00|3038.45|3035.45|3036.29|3033.29|3043.13|3040.13|3035.3|3032.3|0
1761140100000|2025-10-22 13:35:00|3036.33|3033.33|3044.8|3041.8|3046.05|3043.05|3035.84|3032.84|0
1761140400000|2025-10-22 13:40:00|3044.77|3041.77|3049.46|3046.46|3050.1|3047.1|3040.34|3037.34|0
1761140700000|2025-10-22 13:45:00|3049.48|3046.48|3053.37|3050.37|3053.37|3050.37|3047.49|3044.49|0
1761141000000|2025-10-22 13:50:00|3053.28|3050.28|3054.06|3051.06|3055.6|3052.6|3049.46|3046.46|0
1761141300000|2025-10-22 13:55:00|3054.03|3051.03|3048.94|3045.94|3055.93|3052.93|3048.04|3045.04|0
1761141600000|2025-10-22 14:00:00|3048.97|3045.97|3045.8|3042.8|3053.75|3050.75|3045.8|3042.8|0
1761141900000|2025-10-22 14:05:00|3045.75|3042.75|3038.4|3035.4|3045.75|3042.75|3038.4|3035.4|0
1761142200000|2025-10-22 14:10:00|3037.89|3034.89|3028|3025|3037.89|3034.89|3028|3025|0
1761142500000|2025-10-22 14:15:00|3027.71|3024.71|3025.99|3022.99|3029.42|3026.42|3025.16|3022.16|0
1761142800000|2025-10-22 14:20:00|3026.01|3023.01|3013.09|3010.09|3026.09|3023.09|3012.01|3009.01|0
1761143100000|2025-10-22 14:25:00|3013.05|3010.05|2996.7|2993.7|3013.29|3010.29|2996.7|2993.7|0
1761143400000|2025-10-22 14:30:00|2996.68|2993.68|2994.39|2991.39|2998.27|2995.27|2989.27|2986.27|0
1761143700000|2025-10-22 14:35:00|2994.44|2991.44|2987.9|2984.9|2995.94|2992.94|2987.9|2984.9|0
1761144000000|2025-10-22 14:40:00|2987.97|2984.97|2979.73|2976.73|2989.49|2986.49|2979.45|2976.45|0
1761144300000|2025-10-22 14:45:00|2979.76|2976.76|2981.76|2978.76|2983.43|2980.43|2973.73|2970.73|0
1761144600000|2025-10-22 14:50:00|2981.87|2978.87|2989.12|2986.12|2991.11|2988.11|2981.71|2978.71|0
1761144900000|2025-10-22 14:55:00|2988.95|2985.95|2998.46|2995.46|2998.46|2995.46|2985.48|2982.48|0
1761145200000|2025-10-22 15:00:00|2998.48|2995.48|3001.52|2998.52|3003.42|3000.42|2997.59|2994.59|0
1761145500000|2025-10-22 15:05:00|3001.49|2998.49|2993.33|2990.33|3001.61|2998.61|2992.49|2989.49|0
1761145800000|2025-10-22 15:10:00|2993.42|2990.42|2991.39|2988.39|2993.75|2990.75|2988.6|2985.6|0
1761146100000|2025-10-22 15:15:00|2991.65|2988.65|2986.47|2983.47|2993.8|2990.8|2985.96|2982.96|0
1761146400000|2025-10-22 15:20:00|2986.28|2983.28|2969.26|2966.26|2986.28|2983.28|2967.32|2964.32|0
1761146700000|2025-10-22 15:25:00|2969.52|2966.52|2967.32|2964.32|2972.28|2969.28|2967.28|2964.28|0
1761147000000|2025-10-22 15:30:00|2967.24|2964.24|2967.9|2964.9|2969.4|2966.4|2961.14|2958.14|0
1761147300000|2025-10-22 15:35:00|2967.91|2964.91|2970.02|2967.02|2970.27|2967.27|2963.59|2960.59|0
1761147600000|2025-10-22 15:40:00|2970.11|2967.11|2982.85|2979.85|2982.91|2979.91|2969.58|2966.58|0
1761147900000|2025-10-22 15:45:00|2983.04|2980.04|2994.96|2991.96|2994.96|2991.96|2982.95|2979.95|0
1761148200000|2025-10-22 15:50:00|2994.91|2991.91|2995.63|2992.63|2997.76|2994.76|2994.13|2991.13|0
1761148500000|2025-10-22 15:55:00|2995.61|2992.61|2991.76|2988.76|2997.45|2994.45|2991.32|2988.32|0
1761148800000|2025-10-22 16:00:00|2992.16|2989.16|2987.88|2984.88|2993.46|2990.46|2986.11|2983.11|0
1761149100000|2025-10-22 16:05:00|2988.07|2985.07|2989.87|2986.87|2992.74|2989.74|2987.82|2984.82|0
1761149400000|2025-10-22 16:10:00|2989.98|2986.98|2988.03|2985.03|2990.02|2987.02|2985.26|2982.26|0
1761149700000|2025-10-22 16:15:00|2988.07|2985.07|2988.73|2985.73|2991.44|2988.44|2987.37|2984.37|0
1761150000000|2025-10-22 16:20:00|2988.65|2985.65|2979.89|2976.89|2988.67|2985.67|2978.72|2975.72|0
1761150300000|2025-10-22 16:25:00|2979.8|2976.8|2980.18|2977.18|2982.95|2979.95|2979.49|2976.49|0
1761150600000|2025-10-22 16:30:00|2979.85|2976.85|2966.5|2963.5|2982.37|2979.37|2953.96|2950.96|0
1761150900000|2025-10-22 16:35:00|2966.57|2963.57|2970.98|2967.98|2971.8|2968.8|2966.57|2963.57|0
1761151200000|2025-10-22 16:40:00|2971.12|2968.12|2971.88|2968.88|2974.28|2971.28|2969.05|2966.05|0
1761151500000|2025-10-22 16:45:00|2971.71|2968.71|2965.92|2962.92|2974.63|2971.63|2965.82|2962.82|0
1761151800000|2025-10-22 16:50:00|2966.03|2963.03|2971.27|2968.27|2971.6|2968.6|2964.13|2961.13|0
1761152100000|2025-10-22 16:55:00|2971.22|2968.22|2973.93|2970.93|2977.04|2974.04|2971.22|2968.22|0
1761152400000|2025-10-22 17:00:00|2973.92|2970.92|2970.35|2967.35|2976.89|2973.89|2970.02|2967.02|0
1761152700000|2025-10-22 17:05:00|2970.34|2967.34|2970.22|2967.22|2970.36|2967.36|2966.9|2963.9|0
1761153000000|2025-10-22 17:10:00|2970.39|2967.39|2964.86|2961.86|2972.41|2969.41|2964.86|2961.86|0
1761153300000|2025-10-22 17:15:00|2964.88|2961.88|2959.45|2956.45|2964.88|2961.88|2959.45|2956.45|0
1761153600000|2025-10-22 17:20:00|2959.49|2956.49|2954.88|2951.88|2959.67|2956.67|2954.47|2951.47|0
1761153900000|2025-10-22 17:25:00|2954.92|2951.92|2957.67|2954.67|2957.67|2954.67|2954.32|2951.32|0
1761154200000|2025-10-22 17:30:00|2958.17|2955.17|2959.69|2956.69|2959.81|2956.81|2955.82|2952.82|0
1761154500000|2025-10-22 17:35:00|2959.62|2956.62|2952|2949|2960.77|2957.77|2952|2949|0
1761154800000|2025-10-22 17:40:00|2952.07|2949.07|2944.58|2941.58|2952.07|2949.07|2943.87|2940.87|0
1761155100000|2025-10-22 17:45:00|2944.44|2941.44|2947.8|2944.8|2948.54|2945.54|2944.44|2941.44|0
1761155400000|2025-10-22 17:50:00|2947.83|2944.83|2938.73|2935.73|2948.89|2945.89|2938.66|2935.66|0
1761155700000|2025-10-22 17:55:00|2938.67|2935.67|2948.24|2945.24|2948.24|2945.24|2938.58|2935.58|0
1761156000000|2025-10-22 18:00:00|2948.37|2945.37|2953.15|2950.15|2955.77|2952.77|2948.23|2945.23|0
1761156300000|2025-10-22 18:05:00|2953.08|2950.08|2952.41|2949.41|2956.33|2953.33|2952.41|2949.41|0
1761156600000|2025-10-22 18:10:00|2952.4|2949.4|2949.23|2946.23|2953.78|2950.78|2949.23|2946.23|0
1761156900000|2025-10-22 18:15:00|2949.2|2946.2|2947.01|2944.01|2949.2|2946.2|2943.66|2940.66|0
1761157200000|2025-10-22 18:20:00|2946.95|2943.95|2963.72|2960.72|2963.72|2960.72|2946.92|2943.92|0
1761157500000|2025-10-22 18:25:00|2963.74|2960.74|2962.13|2959.13|2965.29|2962.29|2961.76|2958.76|0
1761157800000|2025-10-22 18:30:00|2962.1|2959.1|2964.43|2961.43|2964.47|2961.47|2960.77|2957.77|0
1761158100000|2025-10-22 18:35:00|2964.45|2961.45|2965.47|2962.47|2965.85|2962.85|2963.24|2960.24|0
1761158400000|2025-10-22 18:40:00|2965.52|2962.52|2970.29|2967.29|2971.75|2968.75|2961.26|2958.26|0
1761158700000|2025-10-22 18:45:00|2970.34|2967.34|2971.75|2968.75|2972.17|2969.17|2969.51|2966.51|0
1761159000000|2025-10-22 18:50:00|2971.7|2968.7|2971.81|2968.81|2972|2969|2968.15|2965.15|0
1761159300000|2025-10-22 18:55:00|2971.76|2968.76|2978.7|2975.7|2978.82|2975.82|2971.76|2968.76|0
1761159600000|2025-10-22 19:00:00|2979.03|2976.03|2980.64|2977.64|2981.56|2978.56|2977.91|2974.91|0
1761159900000|2025-10-22 19:05:00|2980.59|2977.59|2988.05|2985.05|2988.25|2985.25|2979.77|2976.77|0
1761160200000|2025-10-22 19:10:00|2988.1|2985.1|2981.91|2978.91|2988.55|2985.55|2981.91|2978.91|0
1761160500000|2025-10-22 19:15:00|2981.89|2978.89|2989.4|2986.4|2989.4|2986.4|2981.89|2978.89|0
1761160800000|2025-10-22 19:20:00|2989.43|2986.43|2989.41|2986.41|2992.4|2989.4|2988.99|2985.99|0
1761161100000|2025-10-22 19:25:00|2989.52|2986.52|2992.74|2989.74|2993.58|2990.58|2989|2986|0
1761161400000|2025-10-22 19:30:00|2992.76|2989.76|2997.1|2994.1|2997.95|2994.95|2992.76|2989.76|0
1761161700000|2025-10-22 19:35:00|2996.97|2993.97|3002.7|2999.7|3002.7|2999.7|2995.45|2992.45|0
1761162000000|2025-10-22 19:40:00|3002.75|2999.75|3001.1|2998.1|3003.48|3000.48|3001.1|2998.1|0
1761162300000|2025-10-22 19:45:00|3001.14|2998.14|2998.83|2995.83|3001.14|2998.14|2996.78|2993.78|0
1761162600000|2025-10-22 19:50:00|2998.9|2995.9|3000.14|2997.14|3002.43|2999.43|2998.73|2995.73|0
1761162900000|2025-10-22 19:55:00|2999.94|2996.94|2998.4|2995.4|3000.69|2997.69|2996.7|2993.7|0
1761226200000|2025-10-23 13:30:00|3015.98|3012.98|3019.39|3016.39|3021.87|3018.87|3015.84|3012.84|0
1761226500000|2025-10-23 13:35:00|3019.67|3016.67|3038.32|3035.32|3039.4|3036.4|3018.63|3015.63|0
1761226800000|2025-10-23 13:40:00|3037.86|3034.86|3038.02|3035.02|3038.02|3035.02|3028.43|3025.43|0
1761227100000|2025-10-23 13:45:00|3037.97|3034.97|3049.12|3046.12|3049.12|3046.12|3037.97|3034.97|0
1761227400000|2025-10-23 13:50:00|3049.44|3046.44|3054.44|3051.44|3054.53|3051.53|3049.32|3046.32|0
1761227700000|2025-10-23 13:55:00|3054.7|3051.7|3056.52|3053.52|3057.91|3054.91|3053.02|3050.02|0
1761228000000|2025-10-23 14:00:00|3056.29|3053.29|3054.86|3051.86|3058.66|3055.66|3052.08|3049.08|0
1761228300000|2025-10-23 14:05:00|3054.91|3051.91|3047.37|3044.37|3054.91|3051.91|3044.43|3041.43|0
1761228600000|2025-10-23 14:10:00|3047.22|3044.22|3048.69|3045.69|3050.47|3047.47|3043.13|3040.13|0
1761228900000|2025-10-23 14:15:00|3048.96|3045.96|3038.96|3035.96|3050.9|3047.9|3038.96|3035.96|0
1761229200000|2025-10-23 14:20:00|3039.09|3036.09|3053.94|3050.94|3053.99|3050.99|3039.09|3036.09|0
1761229500000|2025-10-23 14:25:00|3054.35|3051.35|3055.99|3052.99|3056.29|3053.29|3051.36|3048.36|0
1761229800000|2025-10-23 14:30:00|3055.93|3052.93|3057.94|3054.94|3058.53|3055.53|3054.48|3051.48|0
1761230100000|2025-10-23 14:35:00|3058.14|3055.14|3063.26|3060.26|3063.27|3060.27|3057.81|3054.81|0
1761230400000|2025-10-23 14:40:00|3063.17|3060.17|3058.32|3055.32|3064.99|3061.99|3058.2|3055.2|0
1761230700000|2025-10-23 14:45:00|3058.33|3055.33|3064.51|3061.51|3064.54|3061.54|3056.24|3053.24|0
1761231000000|2025-10-23 14:50:00|3064.71|3061.71|3059.79|3056.79|3064.71|3061.71|3059.23|3056.23|0
1761231300000|2025-10-23 14:55:00|3059.69|3056.69|3064.69|3061.69|3064.79|3061.79|3058.23|3055.23|0
1761231600000|2025-10-23 15:00:00|3064.61|3061.61|3064.88|3061.88|3066.71|3063.71|3062.52|3059.52|0
1761231900000|2025-10-23 15:05:00|3064.9|3061.9|3062.6|3059.6|3065.41|3062.41|3062.48|3059.48|0
1761232200000|2025-10-23 15:10:00|3062.37|3059.37|3058.16|3055.16|3062.58|3059.58|3057.1|3054.1|0
1761232500000|2025-10-23 15:15:00|3058.17|3055.17|3057.37|3054.37|3059.5|3056.5|3055.33|3052.33|0
1761232800000|2025-10-23 15:20:00|3057.42|3054.42|3055.83|3052.83|3057.49|3054.49|3054.02|3051.02|0
1761233100000|2025-10-23 15:25:00|3055.68|3052.68|3057.4|3054.4|3057.4|3054.4|3052.46|3049.46|0
1761233400000|2025-10-23 15:30:00|3057.35|3054.35|3062.91|3059.91|3064.38|3061.38|3057.35|3054.35|0
1761233700000|2025-10-23 15:35:00|3062.47|3059.47|3061.24|3058.24|3062.92|3059.92|3059.51|3056.51|0
1761234000000|2025-10-23 15:40:00|3061.14|3058.14|3052.65|3049.65|3062.23|3059.23|3051.95|3048.95|0
1761234300000|2025-10-23 15:45:00|3052.59|3049.59|3058.25|3055.25|3058.54|3055.54|3052.52|3049.52|0
1761234600000|2025-10-23 15:50:00|3058.38|3055.38|3064.07|3061.07|3064.08|3061.08|3058.38|3055.38|0
1761234900000|2025-10-23 15:55:00|3064.15|3061.15|3064.42|3061.42|3066.7|3063.7|3063.84|3060.84|0
1761235200000|2025-10-23 16:00:00|3064.36|3061.36|3064.46|3061.46|3065.96|3062.96|3063.9|3060.9|0
1761235500000|2025-10-23 16:05:00|3064.42|3061.42|3067.97|3064.97|3067.97|3064.97|3064.42|3061.42|0
1761235800000|2025-10-23 16:10:00|3067.99|3064.99|3069.76|3066.76|3069.76|3066.76|3066.97|3063.97|0
1761236100000|2025-10-23 16:15:00|3069.71|3066.71|3069.95|3066.95|3071.1|3068.1|3068.21|3065.21|0
1761236400000|2025-10-23 16:20:00|3069.96|3066.96|3068.11|3065.11|3070.09|3067.09|3067.83|3064.83|0
1761236700000|2025-10-23 16:25:00|3068.14|3065.14|3063.3|3060.3|3068.2|3065.2|3062.88|3059.88|0
1761237000000|2025-10-23 16:30:00|3063.33|3060.33|3065.52|3062.52|3066.26|3063.26|3063.33|3060.33|0
1761237300000|2025-10-23 16:35:00|3065.51|3062.51|3066.5|3063.5|3067.01|3064.01|3063.9|3060.9|0
1761237600000|2025-10-23 16:40:00|3066.52|3063.52|3068.21|3065.21|3068.21|3065.21|3066.37|3063.37|0
1761237900000|2025-10-23 16:45:00|3068.18|3065.18|3068.6|3065.6|3069.82|3066.82|3067.23|3064.23|0
1761238200000|2025-10-23 16:50:00|3068.56|3065.56|3070.45|3067.45|3070.56|3067.56|3068.28|3065.28|0
1761238500000|2025-10-23 16:55:00|3070.43|3067.43|3070.21|3067.21|3071.67|3068.67|3069.89|3066.89|0
1761238800000|2025-10-23 17:00:00|3070.12|3067.12|3069.39|3066.39|3071.08|3068.08|3069.28|3066.28|0
1761239100000|2025-10-23 17:05:00|3069.37|3066.37|3063.69|3060.69|3069.37|3066.37|3060.99|3057.99|0
1761239400000|2025-10-23 17:10:00|3063.54|3060.54|3067.88|3064.88|3068.26|3065.26|3063.14|3060.14|0
1761239700000|2025-10-23 17:15:00|3067.83|3064.83|3069.5|3066.5|3070.07|3067.07|3067.83|3064.83|0
1761240000000|2025-10-23 17:20:00|3069.51|3066.51|3068.45|3065.45|3070.07|3067.07|3068.15|3065.15|0
1761240300000|2025-10-23 17:25:00|3068.12|3065.12|3062.37|3059.37|3068.12|3065.12|3061.94|3058.94|0
1761240600000|2025-10-23 17:30:00|3062.42|3059.42|3066.26|3063.26|3066.26|3063.26|3061.96|3058.96|0
1761240900000|2025-10-23 17:35:00|3066.02|3063.02|3072.32|3069.32|3072.33|3069.33|3065.99|3062.99|0
1761241200000|2025-10-23 17:40:00|3072.21|3069.21|3073.46|3070.46|3073.46|3070.46|3070.82|3067.82|0
1761241500000|2025-10-23 17:45:00|3073.49|3070.49|3075.91|3072.91|3075.91|3072.91|3073.36|3070.36|0
1761241800000|2025-10-23 17:50:00|3075.9|3072.9|3075.97|3072.97|3076.42|3073.42|3075.06|3072.06|0
1761242100000|2025-10-23 17:55:00|3075.99|3072.99|3075.73|3072.73|3076.25|3073.25|3075.23|3072.23|0
1761242400000|2025-10-23 18:00:00|3075.78|3072.78|3071.52|3068.52|3075.78|3072.78|3070.68|3067.68|0
1761242700000|2025-10-23 18:05:00|3071.5|3068.5|3071.62|3068.62|3071.76|3068.76|3070.35|3067.35|0
1761243000000|2025-10-23 18:10:00|3071.64|3068.64|3071.84|3068.84|3072.57|3069.57|3070.84|3067.84|0
1761243300000|2025-10-23 18:15:00|3071.83|3068.83|3072.81|3069.81|3072.81|3069.81|3070.46|3067.46|0
1761243600000|2025-10-23 18:20:00|3072.9|3069.9|3073.2|3070.2|3073.62|3070.62|3072.18|3069.18|0
1761243900000|2025-10-23 18:25:00|3073.19|3070.19|3073.62|3070.62|3074.05|3071.05|3072.97|3069.97|0
1761244200000|2025-10-23 18:30:00|3073.63|3070.63|3072.94|3069.94|3074.71|3071.71|3072.9|3069.9|0
1761244500000|2025-10-23 18:35:00|3072.92|3069.92|3071.85|3068.85|3072.96|3069.96|3071.22|3068.22|0
1761244800000|2025-10-23 18:40:00|3071.79|3068.79|3071|3068|3071.91|3068.91|3070.35|3067.35|0
1761245100000|2025-10-23 18:45:00|3070.82|3067.82|3071.14|3068.14|3071.55|3068.55|3070.6|3067.6|0
1761245400000|2025-10-23 18:50:00|3071.17|3068.17|3074.27|3071.27|3074.27|3071.27|3071.14|3068.14|0
1761245700000|2025-10-23 18:55:00|3074.1|3071.1|3076.16|3073.16|3076.64|3073.64|3074.1|3071.1|0
1761246000000|2025-10-23 19:00:00|3076.17|3073.17|3076.08|3073.08|3076.33|3073.33|3074.6|3071.6|0
1761246300000|2025-10-23 19:05:00|3076.09|3073.09|3075.38|3072.38|3076.2|3073.2|3074.31|3071.31|0
1761246600000|2025-10-23 19:10:00|3075.37|3072.37|3077.73|3074.73|3078.03|3075.03|3075.18|3072.18|0
1761246900000|2025-10-23 19:15:00|3077.65|3074.65|3077.21|3074.21|3077.87|3074.87|3076.04|3073.04|0
1761247200000|2025-10-23 19:20:00|3077.22|3074.22|3077.81|3074.81|3078.08|3075.08|3077.09|3074.09|0
1761247500000|2025-10-23 19:25:00|3078.05|3075.05|3076.56|3073.56|3078.13|3075.13|3076.37|3073.37|0
1761247800000|2025-10-23 19:30:00|3076.58|3073.58|3074.66|3071.66|3076.65|3073.65|3073.81|3070.81|0
1761248100000|2025-10-23 19:35:00|3074.65|3071.65|3071.93|3068.93|3075.3|3072.3|3071.64|3068.64|0
1761248400000|2025-10-23 19:40:00|3071.94|3068.94|3071.14|3068.14|3072.15|3069.15|3071.06|3068.06|0
1761248700000|2025-10-23 19:45:00|3071.13|3068.13|3070.77|3067.77|3071.57|3068.57|3069.55|3066.55|0
1761249000000|2025-10-23 19:50:00|3070.73|3067.73|3071.18|3068.18|3071.19|3068.19|3065.33|3062.33|0
1761249300000|2025-10-23 19:55:00|3071.03|3068.03|3074.18|3071.18|3075.75|3072.75|3070.9|3067.9|0
1761312600000|2025-10-24 13:30:00|3072.68|3072.68|3131.7|3128.7|3135.57|3132.57|3072.68|3072.68|0
1761312900000|2025-10-24 13:35:00|3131.44|3128.44|3139.15|3136.15|3141.67|3138.67|3131.1|3128.1|0
1761313200000|2025-10-24 13:40:00|3139.05|3136.05|3133.3|3130.3|3144.02|3141.02|3133.23|3130.23|0
1761313500000|2025-10-24 13:45:00|3133.55|3130.55|3134.59|3131.59|3135.07|3132.07|3129.81|3126.81|0
1761313800000|2025-10-24 13:50:00|3134.74|3131.74|3136.11|3133.11|3139.52|3136.52|3132.31|3129.31|0
1761314100000|2025-10-24 13:55:00|3136.25|3133.25|3135.88|3132.88|3136.76|3133.76|3132.16|3129.16|0
1761314400000|2025-10-24 14:00:00|3135.73|3132.73|3135.8|3132.8|3139.59|3136.59|3134.65|3131.65|0
1761314700000|2025-10-24 14:05:00|3135.69|3132.69|3138.95|3135.95|3140.88|3137.88|3135.39|3132.39|0
1761315000000|2025-10-24 14:10:00|3139.21|3136.21|3146.09|3143.09|3146.18|3143.18|3138.25|3135.25|0
1761315300000|2025-10-24 14:15:00|3145.92|3142.92|3142.55|3139.55|3145.92|3142.92|3140.26|3137.26|0
1761315600000|2025-10-24 14:20:00|3142.65|3139.65|3138.12|3135.12|3143.21|3140.21|3135.74|3132.74|0
1761315900000|2025-10-24 14:25:00|3137.58|3134.58|3135.97|3132.97|3137.74|3134.74|3131.75|3128.75|0
1761316200000|2025-10-24 14:30:00|3135.38|3132.38|3136.39|3133.39|3136.69|3133.69|3130.11|3127.11|0
1761316500000|2025-10-24 14:35:00|3136.41|3133.41|3138.82|3135.82|3139.92|3136.92|3133.3|3130.3|0
1761316800000|2025-10-24 14:40:00|3138.64|3135.64|3142.39|3139.39|3143.01|3140.01|3138.64|3135.64|0
1761317100000|2025-10-24 14:45:00|3142.25|3139.25|3139|3136|3142.38|3139.38|3137.87|3134.87|0
1761317400000|2025-10-24 14:50:00|3139.03|3136.03|3133.05|3130.05|3139.03|3136.03|3132.29|3129.29|0
1761317700000|2025-10-24 14:55:00|3133.77|3130.77|3134.11|3131.11|3134.42|3131.42|3128.76|3125.76|0
1761318000000|2025-10-24 15:00:00|3134.14|3131.14|3138.23|3135.23|3139.39|3136.39|3134.14|3131.14|0
1761318300000|2025-10-24 15:05:00|3138.12|3135.12|3140.76|3137.76|3140.84|3137.84|3137|3134|0
1761318600000|2025-10-24 15:10:00|3140.84|3137.84|3141.11|3138.11|3141.41|3138.41|3139.23|3136.23|0
1761318900000|2025-10-24 15:15:00|3141.1|3138.1|3142.01|3139.01|3142.2|3139.2|3140.37|3137.37|0
1761319200000|2025-10-24 15:20:00|3142.1|3139.1|3145.48|3142.48|3145.49|3142.49|3141.66|3138.66|0
1761319500000|2025-10-24 15:25:00|3145.5|3142.5|3142.94|3139.94|3145.5|3142.5|3142.46|3139.46|0
1761319800000|2025-10-24 15:30:00|3142.93|3139.93|3140.62|3137.62|3143.96|3140.96|3140.62|3137.62|0
1761320100000|2025-10-24 15:35:00|3140.42|3137.42|3142|3139|3142.1|3139.1|3137.92|3134.92|0
1761320400000|2025-10-24 15:40:00|3142.01|3139.01|3139.09|3136.09|3142.15|3139.15|3139.04|3136.04|0
1761320700000|2025-10-24 15:45:00|3139.15|3136.15|3137.31|3134.31|3139.15|3136.15|3136.12|3133.12|0
1761321000000|2025-10-24 15:50:00|3137.28|3134.28|3140.49|3137.49|3140.52|3137.52|3137.2|3134.2|0
1761321300000|2025-10-24 15:55:00|3140.5|3137.5|3142.86|3139.86|3143.21|3140.21|3139.82|3136.82|0
1761321600000|2025-10-24 16:00:00|3142.82|3139.82|3145.33|3142.33|3145.33|3142.33|3142.26|3139.26|0
1761321900000|2025-10-24 16:05:00|3145.32|3142.32|3144.47|3141.47|3145.6|3142.6|3144|3141|0
1761322200000|2025-10-24 16:10:00|3144.38|3141.38|3144.01|3141.01|3145.72|3142.72|3143.71|3140.71|0
1761322500000|2025-10-24 16:15:00|3144.06|3141.06|3143.13|3140.13|3144.41|3141.41|3142.75|3139.75|0
1761322800000|2025-10-24 16:20:00|3143.64|3140.64|3143.99|3140.99|3146.27|3143.27|3143.43|3140.43|0
1761323100000|2025-10-24 16:25:00|3144.03|3141.03|3141.6|3138.6|3144.77|3141.77|3141.6|3138.6|0
1761323400000|2025-10-24 16:30:00|3141.61|3138.61|3145.46|3142.46|3145.97|3142.97|3141.25|3138.25|0
1761323700000|2025-10-24 16:35:00|3145.36|3142.36|3144.49|3141.49|3145.72|3142.72|3143.53|3140.53|0
1761324000000|2025-10-24 16:40:00|3144.47|3141.47|3142.73|3139.73|3144.84|3141.84|3142.56|3139.56|0
1761324300000|2025-10-24 16:45:00|3143.06|3140.06|3145.15|3142.15|3145.18|3142.18|3142.61|3139.61|0
1761324600000|2025-10-24 16:50:00|3145.14|3142.14|3144.97|3141.97|3147|3144|3144.86|3141.86|0
1761324900000|2025-10-24 16:55:00|3145.03|3142.03|3144.3|3141.3|3145.43|3142.43|3143.26|3140.26|0
1761325200000|2025-10-24 17:00:00|3144.26|3141.26|3143.56|3140.56|3144.26|3141.26|3142.77|3139.77|0
1761325500000|2025-10-24 17:05:00|3143.72|3140.72|3144.92|3141.92|3145.51|3142.51|3143.72|3140.72|0
1761325800000|2025-10-24 17:10:00|3144.93|3141.93|3143.02|3140.02|3145.3|3142.3|3142.86|3139.86|0
1761326100000|2025-10-24 17:15:00|3142.94|3139.94|3143.18|3140.18|3144|3141|3142.28|3139.28|0
1761326400000|2025-10-24 17:20:00|3143.16|3140.16|3143.59|3140.59|3143.7|3140.7|3142.13|3139.13|0
1761326700000|2025-10-24 17:25:00|3143.62|3140.62|3140.66|3137.66|3143.93|3140.93|3140.14|3137.14|0
1761327000000|2025-10-24 17:30:00|3140.62|3137.62|3139.64|3136.64|3141.58|3138.58|3139.49|3136.49|0
1761327300000|2025-10-24 17:35:00|3139.66|3136.66|3140.86|3137.86|3140.86|3137.86|3139.15|3136.15|0
1761327600000|2025-10-24 17:40:00|3140.89|3137.89|3139.32|3136.32|3141.54|3138.54|3139.31|3136.31|0
1761327900000|2025-10-24 17:45:00|3139.31|3136.31|3140.21|3137.21|3140.45|3137.45|3138.79|3135.79|0
1761328200000|2025-10-24 17:50:00|3140.2|3137.2|3139.92|3136.92|3140.3|3137.3|3139.09|3136.09|0
1761328500000|2025-10-24 17:55:00|3139.95|3136.95|3138.46|3135.46|3139.95|3136.95|3138.37|3135.37|0
1761328800000|2025-10-24 18:00:00|3138.43|3135.43|3138.61|3135.61|3138.61|3135.61|3137.35|3134.35|0
1761329100000|2025-10-24 18:05:00|3138.57|3135.57|3138.88|3135.88|3139.43|3136.43|3137.93|3134.93|0
1761329400000|2025-10-24 18:10:00|3138.87|3135.87|3138.63|3135.63|3140.81|3137.81|3138.55|3135.55|0
1761329700000|2025-10-24 18:15:00|3138.58|3135.58|3138.72|3135.72|3138.8|3135.8|3137.72|3134.72|0
1761330000000|2025-10-24 18:20:00|3138.7|3135.7|3137.22|3134.22|3138.87|3135.87|3136.89|3133.89|0
1761330300000|2025-10-24 18:25:00|3138.15|3135.15|3135.89|3132.89|3138.17|3135.17|3135.82|3132.82|0
1761330600000|2025-10-24 18:30:00|3135.88|3132.88|3135.77|3132.77|3135.94|3132.94|3134.33|3131.33|0
1761330900000|2025-10-24 18:35:00|3135.8|3132.8|3136.4|3133.4|3136.67|3133.67|3135.4|3132.4|0
1761331200000|2025-10-24 18:40:00|3136.41|3133.41|3135.66|3132.66|3137.05|3134.05|3135.42|3132.42|0
1761331500000|2025-10-24 18:45:00|3135.68|3132.68|3133.16|3130.16|3135.7|3132.7|3133.16|3130.16|0
1761331800000|2025-10-24 18:50:00|3133.21|3130.21|3134.24|3131.24|3134.24|3131.24|3131.58|3128.58|0
1761332100000|2025-10-24 18:55:00|3134.23|3131.23|3134.72|3131.72|3135.41|3132.41|3133.54|3130.54|0
1761332400000|2025-10-24 19:00:00|3134.74|3131.74|3137.81|3134.81|3138.52|3135.52|3134.74|3131.74|0
1761332700000|2025-10-24 19:05:00|3137.75|3134.75|3139.01|3136.01|3139.08|3136.08|3136.58|3133.58|0
1761333000000|2025-10-24 19:10:00|3138.99|3135.99|3138.63|3135.63|3139.13|3136.13|3138.15|3135.15|0
1761333300000|2025-10-24 19:15:00|3138.62|3135.62|3137.93|3134.93|3139.43|3136.43|3137.77|3134.77|0
1761333600000|2025-10-24 19:20:00|3137.96|3134.96|3139.78|3136.78|3140.45|3137.45|3137.96|3134.96|0
1761333900000|2025-10-24 19:25:00|3139.82|3136.82|3139.44|3136.44|3140.69|3137.69|3139.44|3136.44|0
1761334200000|2025-10-24 19:30:00|3139.34|3136.34|3137.05|3134.05|3139.49|3136.49|3136.89|3133.89|0
1761334500000|2025-10-24 19:35:00|3136.83|3133.83|3135.81|3132.81|3136.83|3133.83|3134.88|3131.88|0
1761334800000|2025-10-24 19:40:00|3135.78|3132.78|3135.86|3132.86|3135.96|3132.96|3135.17|3132.17|0
1761335100000|2025-10-24 19:45:00|3135.89|3132.89|3134.33|3131.33|3136.1|3133.1|3134.14|3131.14|0
1761335400000|2025-10-24 19:50:00|3134.36|3131.36|3131.92|3128.92|3134.38|3131.38|3131.28|3128.28|0
1761335700000|2025-10-24 19:55:00|3131.95|3128.95|3125.93|3122.93|3132.15|3129.15|3125.35|3122.35|0
1761575400000|2025-10-27 14:30:00|3186.49|3183.49|3191.68|3188.68|3197.03|3194.03|3185.45|3182.45|0
1761575700000|2025-10-27 14:35:00|3191.55|3188.55|3194.54|3191.54|3197.09|3194.09|3191.55|3188.55|0
1761576000000|2025-10-27 14:40:00|3194.49|3191.49|3189.91|3186.91|3195.9|3192.9|3188.82|3185.82|0
1761576300000|2025-10-27 14:45:00|3189.92|3186.92|3187.41|3184.41|3191.62|3188.62|3185.92|3182.92|0
1761576600000|2025-10-27 14:50:00|3187.29|3184.29|3189.01|3186.01|3191.6|3188.6|3185.76|3182.76|0
1761576900000|2025-10-27 14:55:00|3188.76|3185.76|3186.36|3183.36|3192.55|3189.55|3185.99|3182.99|0
1761577200000|2025-10-27 15:00:00|3186.93|3183.93|3193.49|3190.49|3195.68|3192.68|3186.93|3183.93|0
1761577500000|2025-10-27 15:05:00|3193.48|3190.48|3196.22|3193.22|3197.6|3194.6|3193.48|3190.48|0
1761577800000|2025-10-27 15:10:00|3196.19|3193.19|3199.33|3196.33|3199.33|3196.33|3195.53|3192.53|0
1761578100000|2025-10-27 15:15:00|3199.4|3196.4|3194.51|3191.51|3199.78|3196.78|3194.15|3191.15|0
1761578400000|2025-10-27 15:20:00|3194.39|3191.39|3192.21|3189.21|3194.41|3191.41|3189.75|3186.75|0
1761578700000|2025-10-27 15:25:00|3192.26|3189.26|3191.64|3188.64|3192.45|3189.45|3190.84|3187.84|0
1761579000000|2025-10-27 15:30:00|3191.58|3188.58|3192.89|3189.89|3194.1|3191.1|3191.37|3188.37|0
1761579300000|2025-10-27 15:35:00|3192.85|3189.85|3197.3|3194.3|3197.31|3194.31|3192.35|3189.35|0
1761579600000|2025-10-27 15:40:00|3197.19|3194.19|3197.66|3194.66|3199.48|3196.48|3196.87|3193.87|0
1761579900000|2025-10-27 15:45:00|3197.64|3194.64|3195.1|3192.1|3197.64|3194.64|3194.14|3191.14|0
1761580200000|2025-10-27 15:50:00|3195.21|3192.21|3188.88|3185.88|3195.22|3192.22|3188.88|3185.88|0
1761580500000|2025-10-27 15:55:00|3188.99|3185.99|3187.79|3184.79|3189.8|3186.8|3187.35|3184.35|0
1761580800000|2025-10-27 16:00:00|3187.81|3184.81|3187.72|3184.72|3188.9|3185.9|3186.67|3183.67|0
1761581100000|2025-10-27 16:05:00|3187.7|3184.7|3186.41|3183.41|3188.5|3185.5|3186.41|3183.41|0
1761581400000|2025-10-27 16:10:00|3186.31|3183.31|3184.51|3181.51|3186.32|3183.32|3184.5|3181.5|0
1761581700000|2025-10-27 16:15:00|3184.25|3181.25|3184.79|3181.79|3185.59|3182.59|3183.13|3180.13|0
1761582000000|2025-10-27 16:20:00|3184.64|3181.64|3185.91|3182.91|3186.05|3183.05|3183.49|3180.49|0
1761582300000|2025-10-27 16:25:00|3185.9|3182.9|3185.17|3182.17|3185.91|3182.91|3183.88|3180.88|0
1761582600000|2025-10-27 16:30:00|3185.34|3182.34|3183.85|3180.85|3185.65|3182.65|3183.33|3180.33|0
1761582900000|2025-10-27 16:35:00|3183.67|3180.67|3187.28|3184.28|3187.28|3184.28|3183.02|3180.02|0
1761583200000|2025-10-27 16:40:00|3187.26|3184.26|3188.18|3185.18|3189.22|3186.22|3186.44|3183.44|0
1761583500000|2025-10-27 16:45:00|3188.42|3185.42|3190.09|3187.09|3190.1|3187.1|3187.95|3184.95|0
1761583800000|2025-10-27 16:50:00|3190.12|3187.12|3193.25|3190.25|3193.25|3190.25|3190.03|3187.03|0
1761584100000|2025-10-27 16:55:00|3193.27|3190.27|3190.78|3187.78|3193.41|3190.41|3190.59|3187.59|0
1761584400000|2025-10-27 17:00:00|3190.86|3187.86|3191|3188|3191.95|3188.95|3190.39|3187.39|0
1761584700000|2025-10-27 17:05:00|3191.02|3188.02|3188.09|3185.09|3191.76|3188.76|3187.02|3184.02|0
1761585000000|2025-10-27 17:10:00|3188.14|3185.14|3190.53|3187.53|3190.53|3187.53|3187.4|3184.4|0
1761585300000|2025-10-27 17:15:00|3190.39|3187.39|3190.44|3187.44|3191.88|3188.88|3189.89|3186.89|0
1761585600000|2025-10-27 17:20:00|3190.45|3187.45|3187.26|3184.26|3190.46|3187.46|3187.26|3184.26|0
1761585900000|2025-10-27 17:25:00|3187.06|3184.06|3188.96|3185.96|3189.37|3186.37|3185.2|3182.2|0
1761586200000|2025-10-27 17:30:00|3189.01|3186.01|3191.82|3188.82|3192.19|3189.19|3189.01|3186.01|0
1761586500000|2025-10-27 17:35:00|3191.81|3188.81|3193.43|3190.43|3194.25|3191.25|3191.19|3188.19|0
1761586800000|2025-10-27 17:40:00|3193.44|3190.44|3194.61|3191.61|3195.06|3192.06|3193.19|3190.19|0
1761587100000|2025-10-27 17:45:00|3194.76|3191.76|3195.64|3192.64|3197.04|3194.04|3194.76|3191.76|0
1761587400000|2025-10-27 17:50:00|3195.58|3192.58|3193.11|3190.11|3195.7|3192.7|3192.22|3189.22|0
1761587700000|2025-10-27 17:55:00|3193.12|3190.12|3192.6|3189.6|3193.27|3190.27|3191.6|3188.6|0
1761588000000|2025-10-27 18:00:00|3192.59|3189.59|3190.27|3187.27|3192.59|3189.59|3187.18|3184.18|0
1761588300000|2025-10-27 18:05:00|3190.25|3187.25|3193.78|3190.78|3193.83|3190.83|3190.23|3187.23|0
1761588600000|2025-10-27 18:10:00|3193.76|3190.76|3194.32|3191.32|3195.02|3192.02|3193.71|3190.71|0
1761588900000|2025-10-27 18:15:00|3194.38|3191.38|3194.7|3191.7|3195.26|3192.26|3193.76|3190.76|0
1761589200000|2025-10-27 18:20:00|3194.57|3191.57|3193.05|3190.05|3194.57|3191.57|3193.03|3190.03|0
1761589500000|2025-10-27 18:25:00|3193.01|3190.01|3191.51|3188.51|3193.01|3190.01|3191.51|3188.51|0
1761589800000|2025-10-27 18:30:00|3191.52|3188.52|3187.81|3184.81|3191.55|3188.55|3187.77|3184.77|0
1761590100000|2025-10-27 18:35:00|3187.8|3184.8|3187.96|3184.96|3188.6|3185.6|3187.41|3184.41|0
1761590400000|2025-10-27 18:40:00|3187.94|3184.94|3187.92|3184.92|3188.32|3185.32|3187.23|3184.23|0
1761590700000|2025-10-27 18:45:00|3188.09|3185.09|3187.79|3184.79|3188.38|3185.38|3187.13|3184.13|0
1761591000000|2025-10-27 18:50:00|3187.78|3184.78|3187.88|3184.88|3188.28|3185.28|3187.36|3184.36|0
1761591300000|2025-10-27 18:55:00|3187.82|3184.82|3188.36|3185.36|3189.28|3186.28|3187.72|3184.72|0
1761591600000|2025-10-27 19:00:00|3188.44|3185.44|3187.44|3184.44|3188.56|3185.56|3186.93|3183.93|0
1761591900000|2025-10-27 19:05:00|3187.41|3184.41|3187.8|3184.8|3187.96|3184.96|3185.99|3182.99|0
1761592200000|2025-10-27 19:10:00|3187.78|3184.78|3186.9|3183.9|3187.79|3184.79|3185.11|3182.11|0
1761592500000|2025-10-27 19:15:00|3186.91|3183.91|3183.8|3180.8|3186.91|3183.91|3183|3180|0
1761592800000|2025-10-27 19:20:00|3183.85|3180.85|3185.07|3182.07|3185.08|3182.08|3183.42|3180.42|0
1761593100000|2025-10-27 19:25:00|3185.38|3182.38|3186.21|3183.21|3186.65|3183.65|3185.38|3182.38|0
1761593400000|2025-10-27 19:30:00|3186.19|3183.19|3187.1|3184.1|3189.31|3186.31|3186.19|3183.19|0
1761593700000|2025-10-27 19:35:00|3187.03|3184.03|3187.47|3184.47|3188.26|3185.26|3186.17|3183.17|0
1761594000000|2025-10-27 19:40:00|3187.44|3184.44|3186.58|3183.58|3188.04|3185.04|3186.58|3183.58|0
1761594300000|2025-10-27 19:45:00|3186.76|3183.76|3191.35|3188.35|3191.69|3188.69|3186.74|3183.74|0
1761594600000|2025-10-27 19:50:00|3191.39|3188.39|3196.38|3193.38|3196.88|3193.88|3191.39|3188.39|0
1761594900000|2025-10-27 19:55:00|3196.33|3193.33|3193.81|3190.81|3197.29|3194.29|3193.81|3190.81|0
1761661800000|2025-10-28 14:30:00|3173.95|3170.95|3174.53|3171.53|3174.53|3171.53|3169.57|3166.57|0
1761662100000|2025-10-28 14:35:00|3174.57|3171.57|3175.04|3172.04|3176.84|3173.84|3174.57|3171.57|0
1761662400000|2025-10-28 14:40:00|3174.86|3171.86|3169.52|3166.52|3174.86|3171.86|3167.84|3164.84|0
1761662700000|2025-10-28 14:45:00|3169.49|3166.49|3169.46|3166.46|3170.21|3167.21|3166.75|3163.75|0
1761663000000|2025-10-28 14:50:00|3169.45|3166.45|3167.28|3164.28|3169.64|3166.64|3165.8|3162.8|0
1761663300000|2025-10-28 14:55:00|3167.37|3164.37|3164.72|3161.72|3168.28|3165.28|3164.72|3161.72|0
1761663600000|2025-10-28 15:00:00|3164.73|3161.73|3164.93|3161.93|3169.95|3166.95|3164.15|3161.15|0
1761663900000|2025-10-28 15:05:00|3165.11|3162.11|3163.83|3160.83|3165.91|3162.91|3162.7|3159.7|0
1761664200000|2025-10-28 15:10:00|3163.9|3160.9|3162.69|3159.69|3165.47|3162.47|3161.39|3158.39|0
1761664500000|2025-10-28 15:15:00|3162.75|3159.75|3162.61|3159.61|3163.86|3160.86|3161.81|3158.81|0
1761664800000|2025-10-28 15:20:00|3162.58|3159.58|3162.91|3159.91|3163.58|3160.58|3161.36|3158.36|0
1761665100000|2025-10-28 15:25:00|3162.73|3159.73|3165.68|3162.68|3165.78|3162.78|3162.57|3159.57|0
1761665400000|2025-10-28 15:30:00|3165.62|3162.62|3159.32|3156.32|3165.82|3162.82|3158.49|3155.49|0
1761665700000|2025-10-28 15:35:00|3159.4|3156.4|3166.18|3163.18|3166.2|3163.2|3156.86|3153.86|0
1761666000000|2025-10-28 15:40:00|3166.2|3163.2|3163.87|3160.87|3166.2|3163.2|3162.8|3159.8|0
1761666300000|2025-10-28 15:45:00|3163.84|3160.84|3169.41|3166.41|3169.86|3166.86|3163.84|3160.84|0
1761666600000|2025-10-28 15:50:00|3169.44|3166.44|3169.68|3166.68|3170.92|3167.92|3168.95|3165.95|0
1761666900000|2025-10-28 15:55:00|3169.66|3166.66|3170.07|3167.07|3170.39|3167.39|3169.09|3166.09|0
1761667200000|2025-10-28 16:00:00|3170.05|3167.05|3172.1|3169.1|3174.41|3171.41|3170.05|3167.05|0
1761667500000|2025-10-28 16:05:00|3172.14|3169.14|3176.21|3173.21|3176.21|3173.21|3172.14|3169.14|0
1761667800000|2025-10-28 16:10:00|3176.22|3173.22|3176.39|3173.39|3177.21|3174.21|3175.65|3172.65|0
1761668100000|2025-10-28 16:15:00|3176.37|3173.37|3177.42|3174.42|3178.42|3175.42|3175.77|3172.77|0
1761668400000|2025-10-28 16:20:00|3177.38|3174.38|3176.62|3173.62|3178.33|3175.33|3175.55|3172.55|0
1761668700000|2025-10-28 16:25:00|3176.65|3173.65|3176.72|3173.72|3177.31|3174.31|3175.57|3172.57|0
1761669000000|2025-10-28 16:30:00|3176.71|3173.71|3181.28|3178.28|3183.01|3180.01|3176.57|3173.57|0
1761669300000|2025-10-28 16:35:00|3181.4|3178.4|3180.52|3177.52|3181.81|3178.81|3178.71|3175.71|0
1761669600000|2025-10-28 16:40:00|3180.29|3177.29|3179.02|3176.02|3180.5|3177.5|3175.76|3172.76|0
1761669900000|2025-10-28 16:45:00|3178.95|3175.95|3182.62|3179.62|3183.91|3180.91|3178.51|3175.51|0
1761670200000|2025-10-28 16:50:00|3182.63|3179.63|3178.99|3175.99|3183.14|3180.14|3178.97|3175.97|0
1761670500000|2025-10-28 16:55:00|3178.84|3175.84|3177.09|3174.09|3179.07|3176.07|3176.99|3173.99|0
1761670800000|2025-10-28 17:00:00|3177.02|3174.02|3178.49|3175.49|3179.43|3176.43|3177.02|3174.02|0
1761671100000|2025-10-28 17:05:00|3178.45|3175.45|3177.43|3174.43|3179.27|3176.27|3177.05|3174.05|0
1761671400000|2025-10-28 17:10:00|3177.48|3174.48|3186.8|3183.8|3188.31|3185.31|3176.05|3173.05|0
1761671700000|2025-10-28 17:15:00|3186.75|3183.75|3178.41|3175.41|3186.75|3183.75|3177.49|3174.49|0
1761672000000|2025-10-28 17:20:00|3178.42|3175.42|3177.14|3174.14|3178.68|3175.68|3177.12|3174.12|0
1761672300000|2025-10-28 17:25:00|3177.17|3174.17|3177.31|3174.31|3180.31|3177.31|3175.85|3172.85|0
1761672600000|2025-10-28 17:30:00|3177.16|3174.16|3183.01|3180.01|3184.27|3181.27|3176.79|3173.79|0
1761672900000|2025-10-28 17:35:00|3183.24|3180.24|3182.69|3179.69|3186.32|3183.32|3182.37|3179.37|0
1761673200000|2025-10-28 17:40:00|3182.31|3179.31|3184.85|3181.85|3185.95|3182.95|3182.11|3179.11|0
1761673500000|2025-10-28 17:45:00|3184.79|3181.79|3187.74|3184.74|3187.84|3184.84|3184.72|3181.72|0
1761673800000|2025-10-28 17:50:00|3187.45|3184.45|3191|3188|3192.26|3189.26|3187.27|3184.27|0
1761674100000|2025-10-28 17:55:00|3190.96|3187.96|3191.81|3188.81|3192.61|3189.61|3189.41|3186.41|0
1761674400000|2025-10-28 18:00:00|3191.83|3188.83|3190.27|3187.27|3193.33|3190.33|3189.66|3186.66|0
1761674700000|2025-10-28 18:05:00|3190.23|3187.23|3187.14|3184.14|3190.43|3187.43|3186.4|3183.4|0
1761675000000|2025-10-28 18:10:00|3187.12|3184.12|3189.88|3186.88|3189.88|3186.88|3186.61|3183.61|0
1761675300000|2025-10-28 18:15:00|3189.93|3186.93|3193.39|3190.39|3193.45|3190.45|3189.71|3186.71|0
1761675600000|2025-10-28 18:20:00|3193.37|3190.37|3195.18|3192.18|3195.98|3192.98|3193.37|3190.37|0
1761675900000|2025-10-28 18:25:00|3195.13|3192.13|3196.65|3193.65|3197.36|3194.36|3194.06|3191.06|0
1761676200000|2025-10-28 18:30:00|3196.72|3193.72|3201.48|3198.48|3201.57|3198.57|3196.27|3193.27|0
1761676500000|2025-10-28 18:35:00|3201.42|3198.42|3201.35|3198.35|3202.6|3199.6|3200.11|3197.11|0
1761676800000|2025-10-28 18:40:00|3201.21|3198.21|3200.26|3197.26|3201.4|3198.4|3198.99|3195.99|0
1761677100000|2025-10-28 18:45:00|3200.28|3197.28|3199.75|3196.75|3200.7|3197.7|3199.05|3196.05|0
1761677400000|2025-10-28 18:50:00|3199.74|3196.74|3197.31|3194.31|3200.81|3197.81|3196.71|3193.71|0
1761677700000|2025-10-28 18:55:00|3197.26|3194.26|3199.69|3196.69|3199.78|3196.78|3196.13|3193.13|0
1761678000000|2025-10-28 19:00:00|3199.68|3196.68|3196.2|3193.2|3200.48|3197.48|3194.47|3191.47|0
1761678300000|2025-10-28 19:05:00|3196.22|3193.22|3204.02|3201.02|3204.02|3201.02|3195.65|3192.65|0
1761678600000|2025-10-28 19:10:00|3204.32|3201.32|3203.28|3200.28|3204.4|3201.4|3201.54|3198.54|0
1761678900000|2025-10-28 19:15:00|3203.26|3200.26|3199.55|3196.55|3203.26|3200.26|3198.32|3195.32|0
1761679200000|2025-10-28 19:20:00|3199.57|3196.57|3198.27|3195.27|3200.75|3197.75|3197.31|3194.31|0
1761679500000|2025-10-28 19:25:00|3198.31|3195.31|3199.86|3196.86|3200.61|3197.61|3198.06|3195.06|0
1761679800000|2025-10-28 19:30:00|3199.85|3196.85|3203.7|3200.7|3204.72|3201.72|3199.65|3196.65|0
1761680100000|2025-10-28 19:35:00|3203.65|3200.65|3203.49|3200.49|3204.46|3201.46|3202.05|3199.05|0
1761680400000|2025-10-28 19:40:00|3203.47|3200.47|3196.27|3193.27|3203.47|3200.47|3195.44|3192.44|0
1761680700000|2025-10-28 19:45:00|3196.29|3193.29|3197.19|3194.19|3197.5|3194.5|3194.12|3191.12|0
1761681000000|2025-10-28 19:50:00|3197.01|3194.01|3192.64|3189.64|3197.01|3194.01|3192.64|3189.64|0
1761681300000|2025-10-28 19:55:00|3192.67|3189.67|3187.36|3184.36|3192.76|3189.76|3186.3|3183.3|0
1761748200000|2025-10-29 14:30:00|3258.13|3255.13|3261.66|3258.66|3263.35|3260.35|3257.65|3254.65|0
1761748500000|2025-10-29 14:35:00|3261.61|3258.61|3262.69|3259.69|3263.17|3260.17|3259.53|3256.53|0
1761748800000|2025-10-29 14:40:00|3262.71|3259.71|3261.74|3258.74|3266.65|3263.65|3261.1|3258.1|0
1761749100000|2025-10-29 14:45:00|3261.67|3258.67|3260.18|3257.18|3263.5|3260.5|3260.18|3257.18|0
1761749400000|2025-10-29 14:50:00|3260.08|3257.08|3258.4|3255.4|3262.62|3259.62|3257.35|3254.35|0
1761749700000|2025-10-29 14:55:00|3258.43|3255.43|3257.82|3254.82|3259.82|3256.82|3255.63|3252.63|0
1761750000000|2025-10-29 15:00:00|3257.79|3254.79|3258.57|3255.57|3263.54|3260.54|3257.37|3254.37|0
1761750300000|2025-10-29 15:05:00|3258.55|3255.55|3263.06|3260.06|3264.01|3261.01|3258.3|3255.3|0
1761750600000|2025-10-29 15:10:00|3263.04|3260.04|3260.37|3257.37|3263.04|3260.04|3256.63|3253.63|0
1761750900000|2025-10-29 15:15:00|3260.43|3257.43|3265.09|3262.09|3265.1|3262.1|3258.71|3255.71|0
1761751200000|2025-10-29 15:20:00|3265.1|3262.1|3267.88|3264.88|3268.66|3265.66|3265.03|3262.03|0
1761751500000|2025-10-29 15:25:00|3267.89|3264.89|3268.53|3265.53|3270.33|3267.33|3267.56|3264.56|0
1761751800000|2025-10-29 15:30:00|3268.58|3265.58|3261.52|3258.52|3268.58|3265.58|3260.61|3257.61|0
1761752100000|2025-10-29 15:35:00|3261.58|3258.58|3261.21|3258.21|3262.41|3259.41|3259.85|3256.85|0
1761752400000|2025-10-29 15:40:00|3261.34|3258.34|3261.48|3258.48|3264.03|3261.03|3261.03|3258.03|0
1761752700000|2025-10-29 15:45:00|3261.56|3258.56|3260.51|3257.51|3262.41|3259.41|3256.74|3253.74|0
1761753000000|2025-10-29 15:50:00|3260.58|3257.58|3259.52|3256.52|3260.9|3257.9|3257.9|3254.9|0
1761753300000|2025-10-29 15:55:00|3259.67|3256.67|3262.2|3259.2|3262.82|3259.82|3259.64|3256.64|0
1761753600000|2025-10-29 16:00:00|3262.07|3259.07|3253.98|3250.98|3262.35|3259.35|3253.71|3250.71|0
1761753900000|2025-10-29 16:05:00|3253.76|3250.76|3248.69|3245.69|3254.43|3251.43|3248.69|3245.69|0
1761754200000|2025-10-29 16:10:00|3248.72|3245.72|3250.06|3247.06|3250.06|3247.06|3247.66|3244.66|0
1761754500000|2025-10-29 16:15:00|3249.91|3246.91|3249.84|3246.84|3251.31|3248.31|3249.59|3246.59|0
1761754800000|2025-10-29 16:20:00|3249.83|3246.83|3255.39|3252.39|3255.42|3252.42|3249.7|3246.7|0
1761755100000|2025-10-29 16:25:00|3255.63|3252.63|3256.68|3253.68|3257.52|3254.52|3255.39|3252.39|0
1761755400000|2025-10-29 16:30:00|3256.75|3253.75|3256.28|3253.28|3259.11|3256.11|3256.2|3253.2|0
1761755700000|2025-10-29 16:35:00|3256.27|3253.27|3255.35|3252.35|3256.59|3253.59|3255.09|3252.09|0
1761756000000|2025-10-29 16:40:00|3255.34|3252.34|3256.9|3253.9|3257.05|3254.05|3254.07|3251.07|0
1761756300000|2025-10-29 16:45:00|3256.88|3253.88|3256.77|3253.77|3259.88|3256.88|3256.65|3253.65|0
1761756600000|2025-10-29 16:50:00|3256.82|3253.82|3260.34|3257.34|3260.54|3257.54|3256.16|3253.16|0
1761756900000|2025-10-29 16:55:00|3260.31|3257.31|3259.35|3256.35|3260.74|3257.74|3259.29|3256.29|0
1761757200000|2025-10-29 17:00:00|3259.14|3256.14|3261.73|3258.73|3262.13|3259.13|3258.21|3255.21|0
1761757500000|2025-10-29 17:05:00|3261.77|3258.77|3258.51|3255.51|3261.87|3258.87|3257.89|3254.89|0
1761757800000|2025-10-29 17:10:00|3258.49|3255.49|3259.99|3256.99|3260.42|3257.42|3258.17|3255.17|0
1761758100000|2025-10-29 17:15:00|3259.97|3256.97|3261.37|3258.37|3261.93|3258.93|3259.97|3256.97|0
1761758400000|2025-10-29 17:20:00|3261.33|3258.33|3259.67|3256.67|3261.38|3258.38|3259.52|3256.52|0
1761758700000|2025-10-29 17:25:00|3259.63|3256.63|3255.32|3252.32|3259.63|3256.63|3253.17|3250.17|0
1761759000000|2025-10-29 17:30:00|3255.31|3252.31|3255.47|3252.47|3255.84|3252.84|3253.77|3250.77|0
1761759300000|2025-10-29 17:35:00|3255.63|3252.63|3258.49|3255.49|3258.49|3255.49|3255.59|3252.59|0
1761759600000|2025-10-29 17:40:00|3258.55|3255.55|3262.01|3259.01|3262.01|3259.01|3258.19|3255.19|0
1761759900000|2025-10-29 17:45:00|3261.9|3258.9|3264.16|3261.16|3264.31|3261.31|3261.12|3258.12|0
1761760200000|2025-10-29 17:50:00|3264.02|3261.02|3265.22|3262.22|3267.71|3264.71|3263.35|3260.35|0
1761760500000|2025-10-29 17:55:00|3265.2|3262.2|3262.41|3259.41|3265.95|3262.95|3262.28|3259.28|0
1761760800000|2025-10-29 18:00:00|3261.88|3258.88|3259.58|3256.58|3267.57|3264.57|3257.57|3254.57|0
1761761100000|2025-10-29 18:05:00|3259.59|3256.59|3260.43|3257.43|3262.81|3259.81|3256.02|3253.02|0
1761761400000|2025-10-29 18:10:00|3260.45|3257.45|3256.24|3253.24|3261.55|3258.55|3256.24|3253.24|0
1761761700000|2025-10-29 18:15:00|3256.19|3253.19|3260.83|3257.83|3261.18|3258.18|3255.21|3252.21|0
1761762000000|2025-10-29 18:20:00|3260.84|3257.84|3256.71|3253.71|3260.84|3257.84|3255.36|3252.36|0
1761762300000|2025-10-29 18:25:00|3257.06|3254.06|3258.13|3255.13|3258.25|3255.25|3255.51|3252.51|0
1761762600000|2025-10-29 18:30:00|3258.38|3255.38|3266.74|3263.74|3267.25|3264.25|3258.38|3255.38|0
1761762900000|2025-10-29 18:35:00|3266.42|3263.42|3228.62|3225.62|3266.42|3263.42|3227.69|3224.69|0
1761763200000|2025-10-29 18:40:00|3228.03|3225.03|3230.66|3227.66|3238.72|3235.72|3226.27|3223.27|0
1761763500000|2025-10-29 18:45:00|3230.62|3227.62|3239.55|3236.55|3241.38|3238.38|3229.7|3226.7|0
1761763800000|2025-10-29 18:50:00|3239.61|3236.61|3255.2|3252.2|3256.68|3253.68|3239.49|3236.49|0
1761764100000|2025-10-29 18:55:00|3255.69|3252.69|3254.83|3251.83|3259.76|3256.76|3253.18|3250.18|0
1761764400000|2025-10-29 19:00:00|3254.7|3251.7|3244.13|3241.13|3258.97|3255.97|3243.65|3240.65|0
1761764700000|2025-10-29 19:05:00|3243.98|3240.98|3257.74|3254.74|3260.6|3257.6|3243.98|3240.98|0
1761765000000|2025-10-29 19:10:00|3257.44|3254.44|3258.52|3255.52|3263.28|3260.28|3255.23|3252.23|0
1761765300000|2025-10-29 19:15:00|3258.53|3255.53|3257.33|3254.33|3259.12|3256.12|3251.16|3248.16|0
1761765600000|2025-10-29 19:20:00|3257.12|3254.12|3261.73|3258.73|3264.6|3261.6|3254.8|3251.8|0
1761765900000|2025-10-29 19:25:00|3261.72|3258.72|3258.13|3255.13|3267.43|3264.43|3258.03|3255.03|0
1761766200000|2025-10-29 19:30:00|3258.12|3255.12|3252.8|3249.8|3259.66|3256.66|3251.99|3248.99|0
1761766500000|2025-10-29 19:35:00|3253.2|3250.2|3257.39|3254.39|3257.47|3254.47|3249.77|3246.77|0
1761766800000|2025-10-29 19:40:00|3257.12|3254.12|3249.22|3246.22|3258.61|3255.61|3248.37|3245.37|0
1761767100000|2025-10-29 19:45:00|3249.49|3246.49|3254.7|3251.7|3254.9|3251.9|3248.33|3245.33|0
1761767400000|2025-10-29 19:50:00|3254.78|3251.78|3261.48|3258.48|3263.9|3260.9|3254.78|3251.78|0
1761767700000|2025-10-29 19:55:00|3261.49|3258.49|3258.14|3255.14|3261.62|3258.62|3257.68|3254.68|0
1761834600000|2025-10-30 14:30:00|3237.03|3234.03|3243.77|3240.77|3245.4|3242.4|3236.7|3233.7|0
1761834900000|2025-10-30 14:35:00|3243.87|3240.87|3245.16|3242.16|3247.86|3244.86|3242.39|3239.39|0
1761835200000|2025-10-30 14:40:00|3245.23|3242.23|3252.88|3249.88|3253.94|3250.94|3245.15|3242.15|0
1761835500000|2025-10-30 14:45:00|3253.32|3250.32|3249.94|3246.94|3253.4|3250.4|3247.94|3244.94|0
1761835800000|2025-10-30 14:50:00|3249.65|3246.65|3235.47|3232.47|3249.85|3246.85|3235|3232|0
1761836100000|2025-10-30 14:55:00|3235.42|3232.42|3237.21|3234.21|3237.32|3234.32|3230.79|3227.79|0
1761836400000|2025-10-30 15:00:00|3237.32|3234.32|3242.96|3239.96|3243.32|3240.32|3237.12|3234.12|0
1761836700000|2025-10-30 15:05:00|3242.98|3239.98|3240.59|3237.59|3242.98|3239.98|3237.97|3234.97|0
1761837000000|2025-10-30 15:10:00|3240.57|3237.57|3245.8|3242.8|3245.8|3242.8|3240.57|3237.57|0
1761837300000|2025-10-30 15:15:00|3245.96|3242.96|3244.53|3241.53|3246.87|3243.87|3242.34|3239.34|0
1761837600000|2025-10-30 15:20:00|3244.94|3241.94|3247.06|3244.06|3248.18|3245.18|3244.94|3241.94|0
1761837900000|2025-10-30 15:25:00|3246.94|3243.94|3247.03|3244.03|3247.63|3244.63|3245.48|3242.48|0
1761838200000|2025-10-30 15:30:00|3246.97|3243.97|3242.76|3239.76|3248.19|3245.19|3242.76|3239.76|0
1761838500000|2025-10-30 15:35:00|3242.57|3239.57|3234.23|3231.23|3243.05|3240.05|3234.19|3231.19|0
1761838800000|2025-10-30 15:40:00|3234.22|3231.22|3235.22|3232.22|3235.47|3232.47|3230.2|3227.2|0
1761839100000|2025-10-30 15:45:00|3235.15|3232.15|3228.65|3225.65|3236.35|3233.35|3228.65|3225.65|0
1761839400000|2025-10-30 15:50:00|3228.5|3225.5|3226.02|3223.02|3228.71|3225.71|3225.38|3222.38|0
1761839700000|2025-10-30 15:55:00|3226.11|3223.11|3227.73|3224.73|3229.08|3226.08|3225.84|3222.84|0
1761840000000|2025-10-30 16:00:00|3227.63|3224.63|3232.39|3229.39|3232.39|3229.39|3226.01|3223.01|0
1761840300000|2025-10-30 16:05:00|3232.37|3229.37|3237.64|3234.64|3237.75|3234.75|3231.82|3228.82|0
1761840600000|2025-10-30 16:10:00|3237.67|3234.67|3243.59|3240.59|3243.59|3240.59|3237.67|3234.67|0
1761840900000|2025-10-30 16:15:00|3243.6|3240.6|3244.42|3241.42|3244.49|3241.49|3242.16|3239.16|0
1761841200000|2025-10-30 16:20:00|3244.39|3241.39|3240.37|3237.37|3244.97|3241.97|3238.79|3235.79|0
1761841500000|2025-10-30 16:25:00|3240.47|3237.47|3240.02|3237.02|3240.93|3237.93|3239.14|3236.14|0
1761841800000|2025-10-30 16:30:00|3240.06|3237.06|3235.43|3232.43|3240.11|3237.11|3235.43|3232.43|0
1761842100000|2025-10-30 16:35:00|3236.07|3233.07|3232.63|3229.63|3236.07|3233.07|3231.55|3228.55|0
1761842400000|2025-10-30 16:40:00|3232.55|3229.55|3236.28|3233.28|3236.28|3233.28|3231.16|3228.16|0
1761842700000|2025-10-30 16:45:00|3236.25|3233.25|3239.03|3236.03|3239.03|3236.03|3235.84|3232.84|0
1761843000000|2025-10-30 16:50:00|3239.01|3236.01|3240.73|3237.73|3240.73|3237.73|3237.8|3234.8|0
1761843300000|2025-10-30 16:55:00|3240.75|3237.75|3239.88|3236.88|3241.88|3238.88|3239.36|3236.36|0
1761843600000|2025-10-30 17:00:00|3239.75|3236.75|3234.87|3231.87|3239.9|3236.9|3234.65|3231.65|0
1761843900000|2025-10-30 17:05:00|3234.92|3231.92|3231.14|3228.14|3234.96|3231.96|3228.76|3225.76|0
1761844200000|2025-10-30 17:10:00|3231.12|3228.12|3229.77|3226.77|3231.48|3228.48|3228.96|3225.96|0
1761844500000|2025-10-30 17:15:00|3229.6|3226.6|3231.11|3228.11|3231.25|3228.25|3228.5|3225.5|0
1761844800000|2025-10-30 17:20:00|3231.1|3228.1|3237.76|3234.76|3237.85|3234.85|3230.86|3227.86|0
1761845100000|2025-10-30 17:25:00|3237.77|3234.77|3239.49|3236.49|3240.57|3237.57|3237.76|3234.76|0
1761845400000|2025-10-30 17:30:00|3239.52|3236.52|3237.6|3234.6|3239.52|3236.52|3236.3|3233.3|0
1761845700000|2025-10-30 17:35:00|3237.29|3234.29|3235.43|3232.43|3237.29|3234.29|3234.07|3231.07|0
1761846000000|2025-10-30 17:40:00|3235.39|3232.39|3239.68|3236.68|3239.68|3236.68|3235.19|3232.19|0
1761846300000|2025-10-30 17:45:00|3239.66|3236.66|3244.66|3241.66|3244.66|3241.66|3239.65|3236.65|0
1761846600000|2025-10-30 17:50:00|3244.77|3241.77|3245.58|3242.58|3245.98|3242.98|3241.53|3238.53|0
1761846900000|2025-10-30 17:55:00|3245.68|3242.68|3244.1|3241.1|3246.24|3243.24|3244.1|3241.1|0
1761847200000|2025-10-30 18:00:00|3244.38|3241.38|3244.91|3241.91|3246.98|3243.98|3244.38|3241.38|0
1761847500000|2025-10-30 18:05:00|3244.88|3241.88|3242.42|3239.42|3244.91|3241.91|3239.83|3236.83|0
1761847800000|2025-10-30 18:10:00|3242.4|3239.4|3236.67|3233.67|3242.4|3239.4|3236.6|3233.6|0
1761848100000|2025-10-30 18:15:00|3236.66|3233.66|3235.21|3232.21|3236.67|3233.67|3232.88|3229.88|0
1761848400000|2025-10-30 18:20:00|3235.22|3232.22|3236.3|3233.3|3237.4|3234.4|3234.31|3231.31|0
1761848700000|2025-10-30 18:25:00|3236.31|3233.31|3232.64|3229.64|3236.31|3233.31|3232.4|3229.4|0
1761849000000|2025-10-30 18:30:00|3232.78|3229.78|3235.2|3232.2|3236.04|3233.04|3232.69|3229.69|0
1761849300000|2025-10-30 18:35:00|3235.39|3232.39|3232.99|3229.99|3235.97|3232.97|3232.99|3229.99|0
1761849600000|2025-10-30 18:40:00|3232.96|3229.96|3232.49|3229.49|3233.56|3230.56|3231.26|3228.26|0
1761849900000|2025-10-30 18:45:00|3232.51|3229.51|3236.62|3233.62|3237.58|3234.58|3231.99|3228.99|0
1761850200000|2025-10-30 18:50:00|3236.67|3233.67|3238.25|3235.25|3238.25|3235.25|3235.79|3232.79|0
1761850500000|2025-10-30 18:55:00|3238.21|3235.21|3236.86|3233.86|3239.99|3236.99|3236.51|3233.51|0
1761850800000|2025-10-30 19:00:00|3236.85|3233.85|3234.72|3231.72|3237.75|3234.75|3234.2|3231.2|0
1761851100000|2025-10-30 19:05:00|3234.65|3231.65|3232.88|3229.88|3234.65|3231.65|3232.42|3229.42|0
1761851400000|2025-10-30 19:10:00|3232.87|3229.87|3230.25|3227.25|3232.87|3229.87|3229.31|3226.31|0
1761851700000|2025-10-30 19:15:00|3230.12|3227.12|3225.31|3222.31|3230.86|3227.86|3223.69|3220.69|0
1761852000000|2025-10-30 19:20:00|3225.36|3222.36|3218.1|3215.1|3225.39|3222.39|3214.43|3211.43|0
1761852300000|2025-10-30 19:25:00|3218.09|3215.09|3221.01|3218.01|3222.44|3219.44|3218.09|3215.09|0
1761852600000|2025-10-30 19:30:00|3221.04|3218.04|3223.32|3220.32|3226.05|3223.05|3221.04|3218.04|0
1761852900000|2025-10-30 19:35:00|3223.25|3220.25|3217.51|3214.51|3223.38|3220.38|3217.46|3214.46|0
1761853200000|2025-10-30 19:40:00|3217.71|3214.71|3217.28|3214.28|3219.29|3216.29|3216.81|3213.81|0
1761853500000|2025-10-30 19:45:00|3217.25|3214.25|3219.97|3216.97|3220.16|3217.16|3214.63|3211.63|0
1761853800000|2025-10-30 19:50:00|3219.64|3216.64|3220.21|3217.21|3224.26|3221.26|3219.63|3216.63|0
1761854100000|2025-10-30 19:55:00|3220.12|3217.12|3209.9|3206.9|3220.12|3217.12|3209.67|3206.67|0
1761921000000|2025-10-31 14:30:00|3266.35|3263.35|3270.65|3267.65|3271.23|3268.23|3265.38|3262.38|0
1761921300000|2025-10-31 14:35:00|3270.04|3267.04|3271.86|3268.86|3275.52|3272.52|3269.62|3266.62|0
1761921600000|2025-10-31 14:40:00|3271.89|3268.89|3278.31|3275.31|3278.56|3275.56|3271.8|3268.8|0
1761921900000|2025-10-31 14:45:00|3278.4|3275.4|3282.35|3279.35|3284.93|3281.93|3278.31|3275.31|0
1761922200000|2025-10-31 14:50:00|3282.03|3279.03|3280.43|3277.43|3282.35|3279.35|3278.46|3275.46|0
1761922500000|2025-10-31 14:55:00|3280.34|3277.34|3280.06|3277.06|3280.34|3277.34|3277.84|3274.84|0
1761922800000|2025-10-31 15:00:00|3279.78|3276.78|3271.77|3268.77|3279.96|3276.96|3271.2|3268.2|0
1761923100000|2025-10-31 15:05:00|3271.93|3268.93|3268.86|3265.86|3271.93|3268.93|3268.86|3265.86|0
1761923400000|2025-10-31 15:10:00|3268.53|3265.53|3273.14|3270.14|3273.14|3270.14|3267.24|3264.24|0
1761923700000|2025-10-31 15:15:00|3273.3|3270.3|3270.77|3267.77|3275.94|3272.94|3270.77|3267.77|0
1761924000000|2025-10-31 15:20:00|3270.81|3267.81|3267.88|3264.88|3270.97|3267.97|3266.5|3263.5|0
1761924300000|2025-10-31 15:25:00|3267.86|3264.86|3261.02|3258.02|3267.97|3264.97|3260.62|3257.62|0
1761924600000|2025-10-31 15:30:00|3261.13|3258.13|3261.13|3258.13|3262.59|3259.59|3260.07|3257.07|0
1761924900000|2025-10-31 15:35:00|3261.14|3258.14|3252.67|3249.67|3261.21|3258.21|3250.09|3247.09|0
1761925200000|2025-10-31 15:40:00|3252.69|3249.69|3252.13|3249.13|3252.91|3249.91|3247.8|3244.8|0
1761925500000|2025-10-31 15:45:00|3252.48|3249.48|3248.23|3245.23|3260.17|3257.17|3248.23|3245.23|0
1761925800000|2025-10-31 15:50:00|3248.2|3245.2|3248.41|3245.41|3250.78|3247.78|3246.55|3243.55|0
1761926100000|2025-10-31 15:55:00|3247.3|3244.3|3237.79|3234.79|3247.51|3244.51|3237.55|3234.55|0
1761926400000|2025-10-31 16:00:00|3237.78|3234.78|3238.44|3235.44|3238.7|3235.7|3231.42|3228.42|0
1761926700000|2025-10-31 16:05:00|3238.5|3235.5|3234.97|3231.97|3242.69|3239.69|3234.97|3231.97|0
1761927000000|2025-10-31 16:10:00|3234.94|3231.94|3232.91|3229.91|3234.94|3231.94|3228.14|3225.14|0
1761927300000|2025-10-31 16:15:00|3232.9|3229.9|3226.27|3223.27|3233.61|3230.61|3226.2|3223.2|0
1761927600000|2025-10-31 16:20:00|3226.05|3223.05|3232.83|3229.83|3233.32|3230.32|3224.99|3221.99|0
1761927900000|2025-10-31 16:25:00|3232.81|3229.81|3231.36|3228.36|3235.4|3232.4|3231.36|3228.36|0
1761928200000|2025-10-31 16:30:00|3231.45|3228.45|3233.54|3230.54|3236.12|3233.12|3231.45|3228.45|0
1761928500000|2025-10-31 16:35:00|3233.46|3230.46|3235.66|3232.66|3238.39|3235.39|3233.24|3230.24|0
1761928800000|2025-10-31 16:40:00|3235.64|3232.64|3226.56|3223.56|3235.64|3232.64|3224.62|3221.62|0
1761929100000|2025-10-31 16:45:00|3226.69|3223.69|3229.38|3226.38|3229.56|3226.56|3224.62|3221.62|0
1761929400000|2025-10-31 16:50:00|3229.57|3226.57|3227.2|3224.2|3229.81|3226.81|3226.5|3223.5|0
1761929700000|2025-10-31 16:55:00|3226.45|3223.45|3225.85|3222.85|3228.85|3225.85|3224.44|3221.44|0
1761930000000|2025-10-31 17:00:00|3225.83|3222.83|3221.03|3218.03|3227.69|3224.69|3220.78|3217.78|0
1761930300000|2025-10-31 17:05:00|3221.15|3218.15|3226.87|3223.87|3226.97|3223.97|3221.13|3218.13|0
1761930600000|2025-10-31 17:10:00|3226.9|3223.9|3223.34|3220.34|3227.55|3224.55|3222.11|3219.11|0
1761930900000|2025-10-31 17:15:00|3223.37|3220.37|3224.89|3221.89|3226.58|3223.58|3221.27|3218.27|0
1761931200000|2025-10-31 17:20:00|3224.72|3221.72|3229.41|3226.41|3229.41|3226.41|3224.52|3221.52|0
1761931500000|2025-10-31 17:25:00|3229.39|3226.39|3228.76|3225.76|3231.43|3228.43|3228.15|3225.15|0
1761931800000|2025-10-31 17:30:00|3228.95|3225.95|3229.48|3226.48|3233.3|3230.3|3228.67|3225.67|0
1761932100000|2025-10-31 17:35:00|3229.53|3226.53|3225.11|3222.11|3229.53|3226.53|3221.71|3218.71|0
1761932400000|2025-10-31 17:40:00|3225.08|3222.08|3233.63|3230.63|3233.63|3230.63|3225.08|3222.08|0
1761932700000|2025-10-31 17:45:00|3233.71|3230.71|3239.72|3236.72|3239.76|3236.76|3233.39|3230.39|0
1761933000000|2025-10-31 17:50:00|3240.23|3237.23|3242.76|3239.76|3243.99|3240.99|3240.23|3237.23|0
1761933300000|2025-10-31 17:55:00|3242.26|3239.26|3237.68|3234.68|3242.26|3239.26|3237.02|3234.02|0
1761933600000|2025-10-31 18:00:00|3237.67|3234.67|3241.96|3238.96|3243.12|3240.12|3237.6|3234.6|0
1761933900000|2025-10-31 18:05:00|3241.85|3238.85|3242.36|3239.36|3243.77|3240.77|3239.31|3236.31|0
1761934200000|2025-10-31 18:10:00|3242.33|3239.33|3244.3|3241.3|3244.76|3241.76|3240.97|3237.97|0
1761934500000|2025-10-31 18:15:00|3244.41|3241.41|3244.35|3241.35|3245.11|3242.11|3243.02|3240.02|0
1761934800000|2025-10-31 18:20:00|3244.33|3241.33|3249.37|3246.37|3249.42|3246.42|3244.29|3241.29|0
1761935100000|2025-10-31 18:25:00|3249.33|3246.33|3252.95|3249.95|3253.2|3250.2|3249.1|3246.1|0
1761935400000|2025-10-31 18:30:00|3252.99|3249.99|3251.81|3248.81|3254.64|3251.64|3251.58|3248.58|0
1761935700000|2025-10-31 18:35:00|3251.72|3248.72|3251.26|3248.26|3251.73|3248.73|3249.23|3246.23|0
1761936000000|2025-10-31 18:40:00|3251.17|3248.17|3256.82|3253.82|3257.62|3254.62|3251.17|3248.17|0
1761936300000|2025-10-31 18:45:00|3256.94|3253.94|3254.86|3251.86|3257.06|3254.06|3254.52|3251.52|0
1761936600000|2025-10-31 18:50:00|3254.64|3251.64|3251.56|3248.56|3254.64|3251.64|3251.53|3248.53|0
1761936900000|2025-10-31 18:55:00|3251.57|3248.57|3254.08|3251.08|3254.62|3251.62|3248.9|3245.9|0
1761937200000|2025-10-31 19:00:00|3254.22|3251.22|3252.35|3249.35|3254.22|3251.22|3250.55|3247.55|0
1761937500000|2025-10-31 19:05:00|3252.41|3249.41|3258.38|3255.38|3258.87|3255.87|3252.41|3249.41|0
1761937800000|2025-10-31 19:10:00|3258.41|3255.41|3260.53|3257.53|3261.85|3258.85|3258.38|3255.38|0
1761938100000|2025-10-31 19:15:00|3260.65|3257.65|3262.55|3259.55|3262.6|3259.6|3258.99|3255.99|0
1761938400000|2025-10-31 19:20:00|3262.71|3259.71|3266.74|3263.74|3266.74|3263.74|3262.69|3259.69|0
1761938700000|2025-10-31 19:25:00|3266.67|3263.67|3268.83|3265.83|3269.53|3266.53|3266.54|3263.54|0
1761939000000|2025-10-31 19:30:00|3268.81|3265.81|3272.57|3269.57|3272.57|3269.57|3267.31|3264.31|0
1761939300000|2025-10-31 19:35:00|3272.49|3269.49|3267.62|3264.62|3273.36|3270.36|3267.62|3264.62|0
1761939600000|2025-10-31 19:40:00|3267.53|3264.53|3269.94|3266.94|3270.21|3267.21|3267.39|3264.39|0
1761939900000|2025-10-31 19:45:00|3269.93|3266.93|3266.54|3263.54|3270.59|3267.59|3266.54|3263.54|0
1761940200000|2025-10-31 19:50:00|3266.66|3263.66|3265.24|3262.24|3272.3|3269.3|3265.24|3262.24|0
1761940500000|2025-10-31 19:55:00|3265.03|3262.03|3258.38|3255.38|3265.24|3262.24|3257.67|3254.67|0
1762180200000|2025-11-03 14:30:00|3307.08|3304.08|3298.82|3295.82|3309.87|3306.87|3298.57|3295.57|0
1762180500000|2025-11-03 14:35:00|3299.02|3296.02|3300.56|3297.56|3303.96|3300.96|3295.58|3292.58|0
1762180800000|2025-11-03 14:40:00|3301.07|3298.07|3299.99|3296.99|3302.81|3299.81|3295.15|3292.15|0
1762181100000|2025-11-03 14:45:00|3299.98|3296.98|3294.63|3291.63|3303.77|3300.77|3294.26|3291.26|0
1762181400000|2025-11-03 14:50:00|3295.23|3292.23|3290.04|3287.04|3295.23|3292.23|3287.49|3284.49|0
1762181700000|2025-11-03 14:55:00|3288.73|3285.73|3293.77|3290.77|3294.98|3291.98|3288.73|3285.73|0
1762182000000|2025-11-03 15:00:00|3293.97|3290.97|3285.41|3282.41|3295.09|3292.09|3283.87|3280.87|0
1762182300000|2025-11-03 15:05:00|3285.39|3282.39|3280.83|3277.83|3285.39|3282.39|3280.59|3277.59|0
1762182600000|2025-11-03 15:10:00|3280.59|3277.59|3278.8|3275.8|3284.34|3281.34|3277.88|3274.88|0
1762182900000|2025-11-03 15:15:00|3278.6|3275.6|3272.31|3269.31|3278.74|3275.74|3268.08|3265.08|0
1762183200000|2025-11-03 15:20:00|3272.5|3269.5|3266.05|3263.05|3272.58|3269.58|3266.03|3263.03|0
1762183500000|2025-11-03 15:25:00|3266.2|3263.2|3255.46|3252.46|3266.21|3263.21|3253.13|3250.13|0
1762183800000|2025-11-03 15:30:00|3255.37|3252.37|3249.26|3246.26|3256.52|3253.52|3249.19|3246.19|0
1762184100000|2025-11-03 15:35:00|3249.53|3246.53|3257.51|3254.51|3257.6|3254.6|3247.68|3244.68|0
1762184400000|2025-11-03 15:40:00|3257.55|3254.55|3258.72|3255.72|3259.97|3256.97|3256.48|3253.48|0
1762184700000|2025-11-03 15:45:00|3258.56|3255.56|3249.54|3246.54|3259.99|3256.99|3249.11|3246.11|0
1762185000000|2025-11-03 15:50:00|3249.82|3246.82|3262.29|3259.29|3263.73|3260.73|3249.79|3246.79|0
1762185300000|2025-11-03 15:55:00|3262.32|3259.32|3269.12|3266.12|3270.51|3267.51|3262.32|3259.32|0
1762185600000|2025-11-03 16:00:00|3269.09|3266.09|3267.97|3264.97|3269.1|3266.1|3265.12|3262.12|0
1762185900000|2025-11-03 16:05:00|3268.2|3265.2|3270.16|3267.16|3270.83|3267.83|3267.97|3264.97|0
1762186200000|2025-11-03 16:10:00|3270.12|3267.12|3273.37|3270.37|3273.43|3270.43|3269.2|3266.2|0
1762186500000|2025-11-03 16:15:00|3273.21|3270.21|3278.31|3275.31|3278.72|3275.72|3271.62|3268.62|0
1762186800000|2025-11-03 16:20:00|3278.5|3275.5|3278.78|3275.78|3280.19|3277.19|3277.68|3274.68|0
1762187100000|2025-11-03 16:25:00|3278.85|3275.85|3274.46|3271.46|3278.96|3275.96|3274.46|3271.46|0
1762187400000|2025-11-03 16:30:00|3274.38|3271.38|3279.13|3276.13|3280.1|3277.1|3273.16|3270.16|0
1762187700000|2025-11-03 16:35:00|3279.14|3276.14|3279.14|3276.14|3280.2|3277.2|3277.04|3274.04|0
1762188000000|2025-11-03 16:40:00|3279.12|3276.12|3278.36|3275.36|3281.15|3278.15|3278.34|3275.34|0
1762188300000|2025-11-03 16:45:00|3278.37|3275.37|3277.87|3274.87|3282.03|3279.03|3277.82|3274.82|0
1762188600000|2025-11-03 16:50:00|3277.75|3274.75|3279.93|3276.93|3280.09|3277.09|3276.74|3273.74|0
1762188900000|2025-11-03 16:55:00|3279.98|3276.98|3288.96|3285.96|3289.75|3286.75|3279.84|3276.84|0
1762189200000|2025-11-03 17:00:00|3288.85|3285.85|3280.1|3277.1|3289.01|3286.01|3280.1|3277.1|0
1762189500000|2025-11-03 17:05:00|3280.12|3277.12|3285.34|3282.34|3285.36|3282.36|3279.98|3276.98|0
1762189800000|2025-11-03 17:10:00|3285.45|3282.45|3289.45|3286.45|3289.51|3286.51|3285.18|3282.18|0
1762190100000|2025-11-03 17:15:00|3289.64|3286.64|3291.53|3288.53|3292.05|3289.05|3289.64|3286.64|0
1762190400000|2025-11-03 17:20:00|3291.62|3288.62|3292.55|3289.55|3294.77|3291.77|3291.14|3288.14|0
1762190700000|2025-11-03 17:25:00|3292.57|3289.57|3287.68|3284.68|3292.58|3289.58|3286.4|3283.4|0
1762191000000|2025-11-03 17:30:00|3287.32|3284.32|3296.15|3293.15|3296.18|3293.18|3287.11|3284.11|0
1762191300000|2025-11-03 17:35:00|3296.18|3293.18|3294.85|3291.85|3297.67|3294.67|3294.78|3291.78|0
1762191600000|2025-11-03 17:40:00|3294.95|3291.95|3294.01|3291.01|3295.79|3292.79|3293.37|3290.37|0
1762191900000|2025-11-03 17:45:00|3293.99|3290.99|3292.93|3289.93|3294.31|3291.31|3291.99|3288.99|0
1762192200000|2025-11-03 17:50:00|3293.13|3290.13|3295.58|3292.58|3295.8|3292.8|3292.93|3289.93|0
1762192500000|2025-11-03 17:55:00|3295.65|3292.65|3295.56|3292.56|3297.77|3294.77|3295.39|3292.39|0
1762192800000|2025-11-03 18:00:00|3295.59|3292.59|3297.52|3294.52|3297.73|3294.73|3295.38|3292.38|0
1762193100000|2025-11-03 18:05:00|3297.71|3294.71|3296.57|3293.57|3298.12|3295.12|3296.29|3293.29|0
1762193400000|2025-11-03 18:10:00|3296.54|3293.54|3296.41|3293.41|3296.93|3293.93|3295.73|3292.73|0
1762193700000|2025-11-03 18:15:00|3296.39|3293.39|3295.2|3292.2|3296.39|3293.39|3294.74|3291.74|0
1762194000000|2025-11-03 18:20:00|3295.11|3292.11|3295.27|3292.27|3295.63|3292.63|3293.65|3290.65|0
1762194300000|2025-11-03 18:25:00|3295.26|3292.26|3296.65|3293.65|3297.78|3294.78|3295.25|3292.25|0
1762194600000|2025-11-03 18:30:00|3296.58|3293.58|3298.65|3295.65|3299.42|3296.42|3296.5|3293.5|0
1762194900000|2025-11-03 18:35:00|3299.09|3296.09|3301.97|3298.97|3302.79|3299.79|3297.75|3294.75|0
1762195200000|2025-11-03 18:40:00|3302.01|3299.01|3300.73|3297.73|3302.32|3299.32|3300.16|3297.16|0
1762195500000|2025-11-03 18:45:00|3300.8|3297.8|3300.74|3297.74|3301.37|3298.37|3299.44|3296.44|0
1762195800000|2025-11-03 18:50:00|3300.52|3297.52|3296.59|3293.59|3300.77|3297.77|3295.77|3292.77|0
1762196100000|2025-11-03 18:55:00|3296.76|3293.76|3297.09|3294.09|3299.05|3296.05|3296.76|3293.76|0
1762196400000|2025-11-03 19:00:00|3296.8|3293.8|3293.29|3290.29|3297.82|3294.82|3292.78|3289.78|0
1762196700000|2025-11-03 19:05:00|3293.54|3290.54|3296.42|3293.42|3296.45|3293.45|3293.07|3290.07|0
1762197000000|2025-11-03 19:10:00|3296.35|3293.35|3296.54|3293.54|3297.93|3294.93|3295.63|3292.63|0
1762197300000|2025-11-03 19:15:00|3296.47|3293.47|3290.97|3287.97|3296.47|3293.47|3290.9|3287.9|0
1762197600000|2025-11-03 19:20:00|3290.92|3287.92|3290.24|3287.24|3291.62|3288.62|3289.39|3286.39|0
1762197900000|2025-11-03 19:25:00|3290.27|3287.27|3291.83|3288.83|3292.18|3289.18|3288.14|3285.14|0
1762198200000|2025-11-03 19:30:00|3291.82|3288.82|3290.43|3287.43|3294.17|3291.17|3289.9|3286.9|0
1762198500000|2025-11-03 19:35:00|3290.41|3287.41|3289.65|3286.65|3291.02|3288.02|3289.23|3286.23|0
1762198800000|2025-11-03 19:40:00|3289.6|3286.6|3286.73|3283.73|3290.03|3287.03|3284.02|3281.02|0
1762199100000|2025-11-03 19:45:00|3286.84|3283.84|3287.78|3284.78|3289.31|3286.31|3286.84|3283.84|0
1762199400000|2025-11-03 19:50:00|3288.21|3285.21|3288.8|3285.8|3290.08|3287.08|3288.21|3285.21|0
1762199700000|2025-11-03 19:55:00|3288.78|3285.78|3286.89|3283.89|3289.6|3286.6|3286.49|3283.49|0
1762200000000|2025-11-03 20:00:00|3286.85|3283.85|3287.39|3284.39|3287.97|3284.97|3286.33|3283.33|0
1762200300000|2025-11-03 20:05:00|3287.62|3284.62|3285.15|3282.15|3288.14|3285.14|3284.47|3281.47|0
1762200600000|2025-11-03 20:10:00|3285.19|3282.19|3282.73|3279.73|3285.19|3282.19|3282.15|3279.15|0
1762200900000|2025-11-03 20:15:00|3282.66|3279.66|3282.56|3279.56|3283.58|3280.58|3280.45|3277.45|0
1762201200000|2025-11-03 20:20:00|3282.57|3279.57|3279.67|3276.67|3283.18|3280.18|3279.56|3276.56|0
1762201500000|2025-11-03 20:25:00|3279.41|3276.41|3279.13|3276.13|3280.87|3277.87|3278.66|3275.66|0
1762201800000|2025-11-03 20:30:00|3279.06|3276.06|3278.58|3275.58|3279.58|3276.58|3277.67|3274.67|0
1762202100000|2025-11-03 20:35:00|3278.56|3275.56|3279|3276|3279.04|3276.04|3276.51|3273.51|0
1762202400000|2025-11-03 20:40:00|3279.04|3276.04|3279.63|3276.63|3280.7|3277.7|3279.04|3276.04|0
1762202700000|2025-11-03 20:45:00|3279.54|3276.54|3273.79|3270.79|3280.39|3277.39|3272.97|3269.97|0
1762203000000|2025-11-03 20:50:00|3273.72|3270.72|3277.95|3274.95|3278.08|3275.08|3272.32|3269.32|0
1762203300000|2025-11-03 20:55:00|3277.8|3274.8|3275.29|3272.29|3277.98|3274.98|3274.62|3271.62|0
1762266600000|2025-11-04 14:30:00|3150.12|3147.12|3145.67|3142.67|3150.12|3147.12|3144.45|3141.45|0
1762266900000|2025-11-04 14:35:00|3145.44|3142.44|3150.35|3147.35|3150.69|3147.69|3139.46|3136.46|0
1762267200000|2025-11-04 14:40:00|3149.72|3146.72|3175.24|3172.24|3175.41|3172.41|3149.05|3146.05|0
1762267500000|2025-11-04 14:45:00|3175.36|3172.36|3186.95|3183.95|3186.95|3183.95|3172.23|3169.23|0
1762267800000|2025-11-04 14:50:00|3186.6|3183.6|3200.31|3197.31|3200.31|3197.31|3184.22|3181.22|0
1762268100000|2025-11-04 14:55:00|3200.61|3197.61|3206.59|3203.59|3206.87|3203.87|3199.66|3196.66|0
1762268400000|2025-11-04 15:00:00|3206.65|3203.65|3206.6|3203.6|3208.9|3205.9|3203.79|3200.79|0
1762268700000|2025-11-04 15:05:00|3205.97|3202.97|3187.69|3184.69|3206.26|3203.26|3186.6|3183.6|0
1762269000000|2025-11-04 15:10:00|3187.78|3184.78|3189.48|3186.48|3190.76|3187.76|3184.67|3181.67|0
1762269300000|2025-11-04 15:15:00|3189.62|3186.62|3195.82|3192.82|3196.41|3193.41|3188.43|3185.43|0
1762269600000|2025-11-04 15:20:00|3195.87|3192.87|3200.06|3197.06|3200.06|3197.06|3192.51|3189.51|0
1762269900000|2025-11-04 15:25:00|3200.56|3197.56|3202.32|3199.32|3203.92|3200.92|3199.65|3196.65|0
1762270200000|2025-11-04 15:30:00|3202.31|3199.31|3197.59|3194.59|3202.75|3199.75|3195.39|3192.39|0
1762270500000|2025-11-04 15:35:00|3197.61|3194.61|3201.7|3198.7|3202.35|3199.35|3195.67|3192.67|0
1762270800000|2025-11-04 15:40:00|3201.47|3198.47|3203.18|3200.18|3204.32|3201.32|3200.74|3197.74|0
1762271100000|2025-11-04 15:45:00|3203.25|3200.25|3193.85|3190.85|3203.32|3200.32|3193.01|3190.01|0
1762271400000|2025-11-04 15:50:00|3193.7|3190.7|3189.32|3186.32|3195.03|3192.03|3187.96|3184.96|0
1762271700000|2025-11-04 15:55:00|3189.37|3186.37|3186.87|3183.87|3189.5|3186.5|3182.37|3179.37|0
1762272000000|2025-11-04 16:00:00|3186.92|3183.92|3186.11|3183.11|3192.44|3189.44|3184.91|3181.91|0
1762272300000|2025-11-04 16:05:00|3185.94|3182.94|3181.47|3178.47|3187.02|3184.02|3181|3178|0
1762272600000|2025-11-04 16:10:00|3181.37|3178.37|3180.7|3177.7|3182.25|3179.25|3177.92|3174.92|0
1762272900000|2025-11-04 16:15:00|3180.93|3177.93|3179.53|3176.53|3183.39|3180.39|3178.52|3175.52|0
1762273200000|2025-11-04 16:20:00|3179.41|3176.41|3170.74|3167.74|3179.41|3176.41|3169.56|3166.56|0
1762273500000|2025-11-04 16:25:00|3170.7|3167.7|3177.49|3174.49|3177.49|3174.49|3169.7|3166.7|0
1762273800000|2025-11-04 16:30:00|3177.51|3174.51|3177.85|3174.85|3180.1|3177.1|3176.26|3173.26|0
1762274100000|2025-11-04 16:35:00|3177.84|3174.84|3182.63|3179.63|3183.42|3180.42|3177.64|3174.64|0
1762274400000|2025-11-04 16:40:00|3182.68|3179.68|3182.63|3179.63|3184.43|3181.43|3178.31|3175.31|0
1762274700000|2025-11-04 16:45:00|3182.59|3179.59|3173.31|3170.31|3183.08|3180.08|3173.21|3170.21|0
1762275000000|2025-11-04 16:50:00|3173.24|3170.24|3177.47|3174.47|3177.54|3174.54|3171.52|3168.52|0
1762275300000|2025-11-04 16:55:00|3177.78|3174.78|3178.33|3175.33|3180.16|3177.16|3173.56|3170.56|0
1762275600000|2025-11-04 17:00:00|3178.3|3175.3|3177.82|3174.82|3179.45|3176.45|3177.39|3174.39|0
1762275900000|2025-11-04 17:05:00|3177.81|3174.81|3173.16|3170.16|3178.33|3175.33|3171.6|3168.6|0
1762276200000|2025-11-04 17:10:00|3173.17|3170.17|3170.67|3167.67|3173.34|3170.34|3170.51|3167.51|0
1762276500000|2025-11-04 17:15:00|3170.63|3167.63|3164.95|3161.95|3172.01|3169.01|3164.81|3161.81|0
1762276800000|2025-11-04 17:20:00|3163.94|3160.94|3171.97|3168.97|3172.04|3169.04|3161.78|3158.78|0
1762277100000|2025-11-04 17:25:00|3172.12|3169.12|3176.9|3173.9|3180.04|3177.04|3171.98|3168.98|0
1762277400000|2025-11-04 17:30:00|3176.93|3173.93|3177.25|3174.25|3178.58|3175.58|3176.3|3173.3|0
1762277700000|2025-11-04 17:35:00|3177.21|3174.21|3175.6|3172.6|3179.72|3176.72|3175.6|3172.6|0
1762278000000|2025-11-04 17:40:00|3175.48|3172.48|3174.34|3171.34|3175.82|3172.82|3171.95|3168.95|0
1762278300000|2025-11-04 17:45:00|3174.4|3171.4|3175.94|3172.94|3177.77|3174.77|3174.4|3171.4|0
1762278600000|2025-11-04 17:50:00|3175.9|3172.9|3172.73|3169.73|3179.55|3176.55|3172.7|3169.7|0
1762278900000|2025-11-04 17:55:00|3172.71|3169.71|3170.05|3167.05|3172.92|3169.92|3168.65|3165.65|0
1762279200000|2025-11-04 18:00:00|3170.13|3167.13|3169.32|3166.32|3171.82|3168.82|3169.15|3166.15|0
1762279500000|2025-11-04 18:05:00|3169.3|3166.3|3166.22|3163.22|3169.32|3166.32|3165.39|3162.39|0
1762279800000|2025-11-04 18:10:00|3165.91|3162.91|3165.95|3162.95|3166.9|3163.9|3162.43|3159.43|0
1762280100000|2025-11-04 18:15:00|3166.11|3163.11|3159.02|3156.02|3167.12|3164.12|3159.02|3156.02|0
1762280400000|2025-11-04 18:20:00|3159.37|3156.37|3162.37|3159.37|3163.75|3160.75|3156.78|3153.78|0
1762280700000|2025-11-04 18:25:00|3162.48|3159.48|3153.89|3150.89|3162.48|3159.48|3153.89|3150.89|0
1762281000000|2025-11-04 18:30:00|3153.87|3150.87|3154.11|3151.11|3157.17|3154.17|3152.3|3149.3|0
1762281300000|2025-11-04 18:35:00|3154.23|3151.23|3150.87|3147.87|3154.52|3151.52|3150.87|3147.87|0
1762281600000|2025-11-04 18:40:00|3150.82|3147.82|3157.92|3154.92|3158.11|3155.11|3148.79|3145.79|0
1762281900000|2025-11-04 18:45:00|3158.31|3155.31|3159.67|3156.67|3161.93|3158.93|3158.19|3155.19|0
1762282200000|2025-11-04 18:50:00|3159.82|3156.82|3169.55|3166.55|3169.55|3166.55|3159.81|3156.81|0
1762282500000|2025-11-04 18:55:00|3169.44|3166.44|3166.6|3163.6|3169.75|3166.75|3165.76|3162.76|0
1762282800000|2025-11-04 19:00:00|3166.37|3163.37|3167.77|3164.77|3167.88|3164.88|3165.88|3162.88|0
1762283100000|2025-11-04 19:05:00|3167.76|3164.76|3160.05|3157.05|3167.82|3164.82|3159.9|3156.9|0
1762283400000|2025-11-04 19:10:00|3159.99|3156.99|3160.06|3157.06|3160.8|3157.8|3157.89|3154.89|0
1762283700000|2025-11-04 19:15:00|3160.09|3157.09|3160.71|3157.71|3161.21|3158.21|3159.58|3156.58|0
1762284000000|2025-11-04 19:20:00|3160.58|3157.58|3162.8|3159.8|3162.88|3159.88|3159.61|3156.61|0
1762284300000|2025-11-04 19:25:00|3162.7|3159.7|3161.28|3158.28|3164.47|3161.47|3160.82|3157.82|0
1762284600000|2025-11-04 19:30:00|3161.36|3158.36|3154.44|3151.44|3161.67|3158.67|3153.2|3150.2|0
1762284900000|2025-11-04 19:35:00|3154.41|3151.41|3144.98|3141.98|3155.17|3152.17|3143.68|3140.68|0
1762285200000|2025-11-04 19:40:00|3144.89|3141.89|3140.58|3137.58|3146.49|3143.49|3138.95|3135.95|0
1762285500000|2025-11-04 19:45:00|3140.63|3137.63|3138.09|3135.09|3141.83|3138.83|3138.07|3135.07|0
1762285800000|2025-11-04 19:50:00|3137.95|3134.95|3140.25|3137.25|3141.51|3138.51|3136.58|3133.58|0
1762286100000|2025-11-04 19:55:00|3140.2|3137.2|3141.61|3138.61|3143.76|3140.76|3137.48|3134.48|0
1762286400000|2025-11-04 20:00:00|3141.54|3138.54|3141.8|3138.8|3143.94|3140.94|3140.35|3137.35|0
1762286700000|2025-11-04 20:05:00|3141.86|3138.86|3146.41|3143.41|3147.35|3144.35|3141.85|3138.85|0
1762287000000|2025-11-04 20:10:00|3146.42|3143.42|3147.88|3144.88|3147.88|3144.88|3144.11|3141.11|0
1762287300000|2025-11-04 20:15:00|3147.94|3144.94|3148.52|3145.52|3151|3148|3147.48|3144.48|0
1762287600000|2025-11-04 20:20:00|3148.51|3145.51|3141.9|3138.9|3148.51|3145.51|3139.47|3136.47|0
1762287900000|2025-11-04 20:25:00|3141.86|3138.86|3145.62|3142.62|3145.62|3142.62|3141.07|3138.07|0
1762288200000|2025-11-04 20:30:00|3146.06|3143.06|3144.77|3141.77|3146.08|3143.08|3143.36|3140.36|0
1762288500000|2025-11-04 20:35:00|3144.76|3141.76|3149.3|3146.3|3149.49|3146.49|3144.58|3141.58|0
1762288800000|2025-11-04 20:40:00|3149.38|3146.38|3150.88|3147.88|3150.88|3147.88|3148.77|3145.77|0
1762289100000|2025-11-04 20:45:00|3150.76|3147.76|3147.38|3144.38|3153.05|3150.05|3147.17|3144.17|0
1762289400000|2025-11-04 20:50:00|3147.34|3144.34|3140.01|3137.01|3147.55|3144.55|3139.25|3136.25|0
1762289700000|2025-11-04 20:55:00|3139.25|3136.25|3137.62|3134.62|3139.9|3136.9|3133.66|3130.66|0
1762353000000|2025-11-05 14:30:00|3136.12|3136.12|3135.86|3132.86|3144.65|3141.65|3135.86|3132.86|0
1762353300000|2025-11-05 14:35:00|3135.54|3132.54|3137.82|3134.82|3139.82|3136.82|3129.61|3126.61|0
1762353600000|2025-11-05 14:40:00|3136.58|3133.58|3133.78|3130.78|3143.73|3140.73|3131.99|3128.99|0
1762353900000|2025-11-05 14:45:00|3133.47|3130.47|3150.73|3147.73|3151.74|3148.74|3133.07|3130.07|0
1762354200000|2025-11-05 14:50:00|3150.55|3147.55|3158.24|3155.24|3158.4|3155.4|3148.5|3145.5|0
1762354500000|2025-11-05 14:55:00|3158.31|3155.31|3158.9|3155.9|3161.38|3158.38|3152.58|3149.58|0
1762354800000|2025-11-05 15:00:00|3158.86|3155.86|3150.87|3147.87|3160.02|3157.02|3150.48|3147.48|0
1762355100000|2025-11-05 15:05:00|3150|3147|3155.08|3152.08|3160.81|3157.81|3149.3|3146.3|0
1762355400000|2025-11-05 15:10:00|3155.02|3152.02|3147.18|3144.18|3155.02|3152.02|3145.83|3142.83|0
1762355700000|2025-11-05 15:15:00|3147.03|3144.03|3148.88|3145.88|3151.8|3148.8|3145.67|3142.67|0
1762356000000|2025-11-05 15:20:00|3148.98|3145.98|3156.86|3153.86|3157.03|3154.03|3144.35|3141.35|0
1762356300000|2025-11-05 15:25:00|3157.08|3154.08|3160.99|3157.99|3166.35|3163.35|3155.18|3152.18|0
1762356600000|2025-11-05 15:30:00|3160.44|3157.44|3165.55|3162.55|3167.53|3164.53|3160.07|3157.07|0
1762356900000|2025-11-05 15:35:00|3165.4|3162.4|3162.17|3159.17|3166.32|3163.32|3162.08|3159.08|0
1762357200000|2025-11-05 15:40:00|3162.32|3159.32|3168.28|3165.28|3170.11|3167.11|3162.32|3159.32|0
1762357500000|2025-11-05 15:45:00|3167.97|3164.97|3168.16|3165.16|3172.7|3169.7|3167.34|3164.34|0
1762357800000|2025-11-05 15:50:00|3167.93|3164.93|3173.44|3170.44|3173.88|3170.88|3167.23|3164.23|0
1762358100000|2025-11-05 15:55:00|3173.57|3170.57|3177|3174|3177|3174|3169.76|3166.76|0
1762358400000|2025-11-05 16:00:00|3176.61|3173.61|3172.98|3169.98|3179.17|3176.17|3169.83|3166.83|0
1762358700000|2025-11-05 16:05:00|3173.04|3170.04|3172.52|3169.52|3176.04|3173.04|3168.68|3165.68|0
1762359000000|2025-11-05 16:10:00|3172.62|3169.62|3162.56|3159.56|3173|3170|3162.56|3159.56|0
1762359300000|2025-11-05 16:15:00|3163.06|3160.06|3160.23|3157.23|3165.15|3162.15|3158.48|3155.48|0
1762359600000|2025-11-05 16:20:00|3160.24|3157.24|3166.15|3163.15|3166.32|3163.32|3158|3155|0
1762359900000|2025-11-05 16:25:00|3166.35|3163.35|3174.28|3171.28|3174.31|3171.31|3166.34|3163.34|0
1762360200000|2025-11-05 16:30:00|3174.48|3171.48|3170.06|3167.06|3176.03|3173.03|3169.78|3166.78|0
1762360500000|2025-11-05 16:35:00|3169.91|3166.91|3165.69|3162.69|3170.58|3167.58|3164.92|3161.92|0
1762360800000|2025-11-05 16:40:00|3165.59|3162.59|3171.22|3168.22|3171.22|3168.22|3165.16|3162.16|0
1762361100000|2025-11-05 16:45:00|3171.14|3168.14|3172.41|3169.41|3172.92|3169.92|3169.99|3166.99|0
1762361400000|2025-11-05 16:50:00|3172.42|3169.42|3169.53|3166.53|3172.58|3169.58|3169.53|3166.53|0
1762361700000|2025-11-05 16:55:00|3169.61|3166.61|3170.11|3167.11|3171.56|3168.56|3169.39|3166.39|0
1762362000000|2025-11-05 17:00:00|3170.13|3167.13|3170.15|3167.15|3172.04|3169.04|3169.29|3166.29|0
1762362300000|2025-11-05 17:05:00|3170.18|3167.18|3169.03|3166.03|3172.9|3169.9|3167.06|3164.06|0
1762362600000|2025-11-05 17:10:00|3169.04|3166.04|3168.96|3165.96|3170.23|3167.23|3166.69|3163.69|0
1762362900000|2025-11-05 17:15:00|3169.09|3166.09|3167.08|3164.08|3169.13|3166.13|3165.2|3162.2|0
1762363200000|2025-11-05 17:20:00|3167.25|3164.25|3165.73|3162.73|3168.25|3165.25|3165.26|3162.26|0
1762363500000|2025-11-05 17:25:00|3165.77|3162.77|3166.87|3163.87|3166.87|3163.87|3164.8|3161.8|0
1762363800000|2025-11-05 17:30:00|3166.82|3163.82|3169.62|3166.62|3170.39|3167.39|3166.78|3163.78|0
1762364100000|2025-11-05 17:35:00|3169.74|3166.74|3172.35|3169.35|3174.18|3171.18|3169.68|3166.68|0
1762364400000|2025-11-05 17:40:00|3172.42|3169.42|3173.47|3170.47|3173.47|3170.47|3171.16|3168.16|0
1762364700000|2025-11-05 17:45:00|3173.38|3170.38|3171.82|3168.82|3174.01|3171.01|3171.01|3168.01|0
1762365000000|2025-11-05 17:50:00|3171.27|3168.27|3173.53|3170.53|3173.81|3170.81|3171.15|3168.15|0
1762365300000|2025-11-05 17:55:00|3173.51|3170.51|3175.96|3172.96|3176.19|3173.19|3173.1|3170.1|0
1762365600000|2025-11-05 18:00:00|3175.95|3172.95|3178.05|3175.05|3178.74|3175.74|3174.81|3171.81|0
1762365900000|2025-11-05 18:05:00|3177.91|3174.91|3178.24|3175.24|3179.6|3176.6|3176.75|3173.75|0
1762366200000|2025-11-05 18:10:00|3178.21|3175.21|3177.12|3174.12|3178.65|3175.65|3176.14|3173.14|0
1762366500000|2025-11-05 18:15:00|3177.09|3174.09|3178.12|3175.12|3179.48|3176.48|3177.07|3174.07|0
1762366800000|2025-11-05 18:20:00|3178.11|3175.11|3179.09|3176.09|3180.09|3177.09|3177.36|3174.36|0
1762367100000|2025-11-05 18:25:00|3179.12|3176.12|3183.43|3180.43|3183.57|3180.57|3178.51|3175.51|0
1762367400000|2025-11-05 18:30:00|3183.73|3180.73|3187.73|3184.73|3187.94|3184.94|3183.23|3180.23|0
1762367700000|2025-11-05 18:35:00|3187.7|3184.7|3194.03|3191.03|3194.08|3191.08|3187.48|3184.48|0
1762368000000|2025-11-05 18:40:00|3193.96|3190.96|3197.14|3194.14|3197.19|3194.19|3193.61|3190.61|0
1762368300000|2025-11-05 18:45:00|3196.62|3193.62|3197.39|3194.39|3198.5|3195.5|3195.34|3192.34|0
1762368600000|2025-11-05 18:50:00|3197.33|3194.33|3198.53|3195.53|3200.12|3197.12|3197.19|3194.19|0
1762368900000|2025-11-05 18:55:00|3198.52|3195.52|3198.59|3195.59|3199.09|3196.09|3197.51|3194.51|0
1762369200000|2025-11-05 19:00:00|3198.54|3195.54|3196.2|3193.2|3199.1|3196.1|3194.69|3191.69|0
1762369500000|2025-11-05 19:05:00|3196.42|3193.42|3192.08|3189.08|3197.51|3194.51|3191.89|3188.89|0
1762369800000|2025-11-05 19:10:00|3192.11|3189.11|3193.97|3190.97|3194.03|3191.03|3192.02|3189.02|0
1762370100000|2025-11-05 19:15:00|3194.28|3191.28|3195.49|3192.49|3198.27|3195.27|3194.25|3191.25|0
1762370400000|2025-11-05 19:20:00|3195.48|3192.48|3197.72|3194.72|3197.78|3194.78|3195.35|3192.35|0
1762370700000|2025-11-05 19:25:00|3197.73|3194.73|3197.72|3194.72|3198.56|3195.56|3196.4|3193.4|0
1762371000000|2025-11-05 19:30:00|3197.75|3194.75|3201.67|3198.67|3201.8|3198.8|3197.75|3194.75|0
1762371300000|2025-11-05 19:35:00|3201.92|3198.92|3202.93|3199.93|3203.26|3200.26|3200.93|3197.93|0
1762371600000|2025-11-05 19:40:00|3202.9|3199.9|3203.38|3200.38|3204.46|3201.46|3201.49|3198.49|0
1762371900000|2025-11-05 19:45:00|3203.27|3200.27|3201.02|3198.02|3203.46|3200.46|3200.01|3197.01|0
1762372200000|2025-11-05 19:50:00|3200.53|3197.53|3203.24|3200.24|3203.78|3200.78|3199.49|3196.49|0
1762372500000|2025-11-05 19:55:00|3203.23|3200.23|3203.73|3200.73|3204.65|3201.65|3202.3|3199.3|0
1762372800000|2025-11-05 20:00:00|3203.71|3200.71|3201.37|3198.37|3205.4|3202.4|3201.37|3198.37|0
1762373100000|2025-11-05 20:05:00|3201.39|3198.39|3203.52|3200.52|3204.2|3201.2|3199.85|3196.85|0
1762373400000|2025-11-05 20:10:00|3203.67|3200.67|3203.38|3200.38|3205.43|3202.43|3201.8|3198.8|0
1762373700000|2025-11-05 20:15:00|3203.36|3200.36|3198.48|3195.48|3203.46|3200.46|3198.47|3195.47|0
1762374000000|2025-11-05 20:20:00|3198.44|3195.44|3192.84|3189.84|3198.82|3195.82|3192.8|3189.8|0
1762374300000|2025-11-05 20:25:00|3192.91|3189.91|3191.61|3188.61|3194.42|3191.42|3190.84|3187.84|0
1762374600000|2025-11-05 20:30:00|3191.59|3188.59|3184.5|3181.5|3191.59|3188.59|3184.13|3181.13|0
1762374900000|2025-11-05 20:35:00|3184.42|3181.42|3184.8|3181.8|3185.7|3182.7|3181.09|3178.09|0
1762375200000|2025-11-05 20:40:00|3184.46|3181.46|3183.3|3180.3|3187.26|3184.26|3181.53|3178.53|0
1762375500000|2025-11-05 20:45:00|3183.38|3180.38|3181.04|3178.04|3187.85|3184.85|3180.9|3177.9|0
1762375800000|2025-11-05 20:50:00|3180.95|3177.95|3174.07|3171.07|3181.16|3178.16|3174.07|3171.07|0
1762376100000|2025-11-05 20:55:00|3174.08|3171.08|3165.85|3162.85|3174.08|3171.08|3165.27|3162.27|0
1762439400000|2025-11-06 14:30:00|3197.06|3194.06|3201.21|3198.21|3204.24|3201.24|3192.46|3189.46|0
1762439700000|2025-11-06 14:35:00|3201.35|3198.35|3206.43|3203.43|3211.54|3208.54|3198.06|3195.06|0
1762440000000|2025-11-06 14:40:00|3204.94|3201.94|3200.53|3197.53|3204.95|3201.95|3197.73|3194.73|0
1762440300000|2025-11-06 14:45:00|3200.95|3197.95|3212.56|3209.56|3220.42|3217.42|3200.95|3197.95|0
1762440600000|2025-11-06 14:50:00|3212.46|3209.46|3191.54|3188.54|3214.99|3211.99|3191.54|3188.54|0
1762440900000|2025-11-06 14:55:00|3191.37|3188.37|3177.57|3174.57|3191.37|3188.37|3174.96|3171.96|0
1762441200000|2025-11-06 15:00:00|3176.88|3173.88|3150.61|3147.61|3177.03|3174.03|3149.98|3146.98|0
1762441500000|2025-11-06 15:05:00|3150.74|3147.74|3155.98|3152.98|3170.11|3167.11|3150.74|3147.74|0
1762441800000|2025-11-06 15:10:00|3156.46|3153.46|3152.92|3149.92|3168.22|3165.22|3152.48|3149.48|0
1762442100000|2025-11-06 15:15:00|3152.7|3149.7|3159.19|3156.19|3163.1|3160.1|3149.84|3146.84|0
1762442400000|2025-11-06 15:20:00|3160.09|3157.09|3172.75|3169.75|3176.23|3173.23|3159.86|3156.86|0
1762442700000|2025-11-06 15:25:00|3172.93|3169.93|3165.79|3162.79|3174.4|3171.4|3164.58|3161.58|0
1762443000000|2025-11-06 15:30:00|3165.73|3162.73|3149.87|3146.87|3167.14|3164.14|3148.81|3145.81|0
1762443300000|2025-11-06 15:35:00|3149.65|3146.65|3130.81|3127.81|3149.84|3146.84|3126.56|3123.56|0
1762443600000|2025-11-06 15:40:00|3131.41|3128.41|3122.95|3119.95|3134.9|3131.9|3122.95|3119.95|0
1762443900000|2025-11-06 15:45:00|3122.29|3119.29|3126.31|3123.31|3130.02|3127.02|3120.93|3117.93|0
1762444200000|2025-11-06 15:50:00|3126.33|3123.33|3133.75|3130.75|3135.71|3132.71|3124.17|3121.17|0
1762444500000|2025-11-06 15:55:00|3133.99|3130.99|3121.27|3118.27|3137.33|3134.33|3120.05|3117.05|0
1762444800000|2025-11-06 16:00:00|3121.37|3118.37|3134.47|3131.47|3134.47|3131.47|3121.34|3118.34|0
1762445100000|2025-11-06 16:05:00|3134.45|3131.45|3126.87|3123.87|3143.6|3140.6|3126.34|3123.34|0
1762445400000|2025-11-06 16:10:00|3127.25|3124.25|3130.15|3127.15|3131.37|3128.37|3126.65|3123.65|0
1762445700000|2025-11-06 16:15:00|3130.86|3127.86|3127.85|3124.85|3137.9|3134.9|3125.91|3122.91|0
1762446000000|2025-11-06 16:20:00|3127.65|3124.65|3123.72|3120.72|3132.61|3129.61|3123.72|3120.72|0
1762446300000|2025-11-06 16:25:00|3123.97|3120.97|3128.77|3125.77|3128.77|3125.77|3119.31|3116.31|0
1762446600000|2025-11-06 16:30:00|3128.65|3125.65|3124.88|3121.88|3129.35|3126.35|3124.88|3121.88|0
1762446900000|2025-11-06 16:35:00|3124.62|3121.62|3117.15|3114.15|3124.7|3121.7|3114.72|3111.72|0
1762447200000|2025-11-06 16:40:00|3117.25|3114.25|3114.13|3111.13|3118.79|3115.79|3112.95|3109.95|0
1762447500000|2025-11-06 16:45:00|3114.75|3111.75|3111.52|3108.52|3114.97|3111.97|3110.99|3107.99|0
1762447800000|2025-11-06 16:50:00|3111.58|3108.58|3124.71|3121.71|3124.73|3121.73|3111.04|3108.04|0
1762448100000|2025-11-06 16:55:00|3124.53|3121.53|3116.27|3113.27|3124.82|3121.82|3108.81|3105.81|0
1762448400000|2025-11-06 17:00:00|3116.74|3113.74|3119.04|3116.04|3124.21|3121.21|3116.34|3113.34|0
1762448700000|2025-11-06 17:05:00|3119.07|3116.07|3116.9|3113.9|3121.41|3118.41|3111.34|3108.34|0
1762449000000|2025-11-06 17:10:00|3116.83|3113.83|3110.96|3107.96|3120.38|3117.38|3110.91|3107.91|0
1762449300000|2025-11-06 17:15:00|3110.8|3107.8|3110.41|3107.41|3111.6|3108.6|3107.45|3104.45|0
1762449600000|2025-11-06 17:20:00|3110.23|3107.23|3101.5|3098.5|3110.63|3107.63|3100.94|3097.94|0
1762449900000|2025-11-06 17:25:00|3100.93|3097.93|3104.87|3101.87|3104.99|3101.99|3097.73|3094.73|0
1762450200000|2025-11-06 17:30:00|3105|3102|3108.72|3105.72|3114.14|3111.14|3103.96|3100.96|0
1762450500000|2025-11-06 17:35:00|3108.73|3105.73|3109.14|3106.14|3114.47|3111.47|3108.73|3105.73|0
1762450800000|2025-11-06 17:40:00|3109.12|3106.12|3119.26|3116.26|3119.65|3116.65|3108.62|3105.62|0
1762451100000|2025-11-06 17:45:00|3119.31|3116.31|3131.74|3128.74|3132.62|3129.62|3119.31|3116.31|0
1762451400000|2025-11-06 17:50:00|3131.72|3128.72|3140.46|3137.46|3140.53|3137.53|3131.67|3128.67|0
1762451700000|2025-11-06 17:55:00|3140.31|3137.31|3135.46|3132.46|3141.18|3138.18|3134.99|3131.99|0
1762452000000|2025-11-06 18:00:00|3135.55|3132.55|3127.79|3124.79|3138|3135|3127.79|3124.79|0
1762452300000|2025-11-06 18:05:00|3127.82|3124.82|3117.64|3114.64|3128.04|3125.04|3116.34|3113.34|0
1762452600000|2025-11-06 18:10:00|3117.5|3114.5|3120.88|3117.88|3121.32|3118.32|3116.38|3113.38|0
1762452900000|2025-11-06 18:15:00|3120.65|3117.65|3122.66|3119.66|3123.83|3120.83|3120.65|3117.65|0
1762453200000|2025-11-06 18:20:00|3122.64|3119.64|3132.48|3129.48|3132.6|3129.6|3122.39|3119.39|0
1762453500000|2025-11-06 18:25:00|3132.79|3129.79|3137.84|3134.84|3138.63|3135.63|3132.72|3129.72|0
1762453800000|2025-11-06 18:30:00|3137.74|3134.74|3142.67|3139.67|3144.65|3141.65|3137.74|3134.74|0
1762454100000|2025-11-06 18:35:00|3142.6|3139.6|3150.99|3147.99|3151.22|3148.22|3142.6|3139.6|0
1762454400000|2025-11-06 18:40:00|3150.91|3147.91|3152.25|3149.25|3152.37|3149.37|3148.68|3145.68|0
1762454700000|2025-11-06 18:45:00|3152.24|3149.24|3144.37|3141.37|3152.24|3149.24|3142.81|3139.81|0
1762455000000|2025-11-06 18:50:00|3144.61|3141.61|3143.17|3140.17|3145.65|3142.65|3141.52|3138.52|0
1762455300000|2025-11-06 18:55:00|3143.26|3140.26|3138.68|3135.68|3143.6|3140.6|3134.02|3131.02|0
1762455600000|2025-11-06 19:00:00|3138.78|3135.78|3147.83|3144.83|3147.83|3144.83|3138.78|3135.78|0
1762455900000|2025-11-06 19:05:00|3147.9|3144.9|3153.31|3150.31|3155.95|3152.95|3147.61|3144.61|0
1762456200000|2025-11-06 19:10:00|3153.17|3150.17|3155.15|3152.15|3157.22|3154.22|3153.08|3150.08|0
1762456500000|2025-11-06 19:15:00|3155.2|3152.2|3155.18|3152.18|3155.76|3152.76|3150.92|3147.92|0
1762456800000|2025-11-06 19:20:00|3155.2|3152.2|3158.07|3155.07|3158.18|3155.18|3153.1|3150.1|0
1762457100000|2025-11-06 19:25:00|3158.1|3155.1|3167.07|3164.07|3167.31|3164.31|3158.1|3155.1|0
1762457400000|2025-11-06 19:30:00|3167.25|3164.25|3167.96|3164.96|3170.5|3167.5|3165.58|3162.58|0
1762457700000|2025-11-06 19:35:00|3168.01|3165.01|3167.65|3164.65|3170.08|3167.08|3167.62|3164.62|0
1762458000000|2025-11-06 19:40:00|3167.62|3164.62|3163.71|3160.71|3167.62|3164.62|3159.34|3156.34|0
1762458300000|2025-11-06 19:45:00|3163.68|3160.68|3156.78|3153.78|3163.68|3160.68|3155.74|3152.74|0
1762458600000|2025-11-06 19:50:00|3156.79|3153.79|3157.81|3154.81|3159.59|3156.59|3153.27|3150.27|0
1762458900000|2025-11-06 19:55:00|3157.6|3154.6|3164.72|3161.72|3168.33|3165.33|3157.18|3154.18|0
1762459200000|2025-11-06 20:00:00|3164.47|3161.47|3164.16|3161.16|3165.96|3162.96|3160.99|3157.99|0
1762459500000|2025-11-06 20:05:00|3164.05|3161.05|3159.74|3156.74|3164.3|3161.3|3158.29|3155.29|0
1762459800000|2025-11-06 20:10:00|3159.76|3156.76|3159.56|3156.56|3163.17|3160.17|3158.2|3155.2|0
1762460100000|2025-11-06 20:15:00|3159.52|3156.52|3160.08|3157.08|3161.29|3158.29|3153.83|3150.83|0
1762460400000|2025-11-06 20:20:00|3159.96|3156.96|3159.96|3156.96|3162.13|3159.13|3158.68|3155.68|0
1762460700000|2025-11-06 20:25:00|3160.04|3157.04|3150.69|3147.69|3161.2|3158.2|3150.37|3147.37|0
1762461000000|2025-11-06 20:30:00|3150.72|3147.72|3149.91|3146.91|3151.76|3148.76|3141.99|3138.99|0
1762461300000|2025-11-06 20:35:00|3149.98|3146.98|3145.24|3142.24|3153.2|3150.2|3145.24|3142.24|0
1762461600000|2025-11-06 20:40:00|3145.34|3142.34|3140.72|3137.72|3145.85|3142.85|3138.72|3135.72|0
1762461900000|2025-11-06 20:45:00|3140.82|3137.82|3132.8|3129.8|3141.99|3138.99|3132.7|3129.7|0
1762462200000|2025-11-06 20:50:00|3132.67|3129.67|3128.76|3125.76|3139.78|3136.78|3128.76|3125.76|0
1762462500000|2025-11-06 20:55:00|3128.93|3125.93|3125.26|3122.26|3132.66|3129.66|3125.1|3122.1|0
1762525800000|2025-11-07 14:30:00|3084.53|3081.53|3069.34|3066.34|3088.39|3085.39|3068.26|3065.26|0
1762526100000|2025-11-07 14:35:00|3069.19|3066.19|3027.46|3024.46|3071.46|3068.46|3027.46|3024.46|0
1762526400000|2025-11-07 14:40:00|3027.38|3024.38|3047.47|3044.47|3048.49|3045.49|3026.82|3023.82|0
1762526700000|2025-11-07 14:45:00|3047.23|3044.23|3042.94|3039.94|3054.31|3051.31|3042.45|3039.45|0
1762527000000|2025-11-07 14:50:00|3041.57|3038.57|3053.43|3050.43|3055.94|3052.94|3041.27|3038.27|0
1762527300000|2025-11-07 14:55:00|3053.41|3050.41|3064.18|3061.18|3069.08|3066.08|3051.58|3048.58|0
1762527600000|2025-11-07 15:00:00|3064.17|3061.17|3037.55|3034.55|3065.68|3062.68|3037.53|3034.53|0
1762527900000|2025-11-07 15:05:00|3037.54|3034.54|3035.59|3032.59|3039.19|3036.19|3026.97|3023.97|0
1762528200000|2025-11-07 15:10:00|3037.09|3034.09|3049.85|3046.85|3053.14|3050.14|3037.09|3034.09|0
1762528500000|2025-11-07 15:15:00|3049.86|3046.86|3047.37|3044.37|3054.81|3051.81|3045.91|3042.91|0
1762528800000|2025-11-07 15:20:00|3047.09|3044.09|3044.63|3041.63|3053.78|3050.78|3043.18|3040.18|0
1762529100000|2025-11-07 15:25:00|3043.94|3040.94|3041.83|3038.83|3050.63|3047.63|3041.65|3038.65|0
1762529400000|2025-11-07 15:30:00|3042.07|3039.07|3035.26|3032.26|3043.66|3040.66|3034.97|3031.97|0
1762529700000|2025-11-07 15:35:00|3035.24|3032.24|3024.41|3021.41|3039.11|3036.11|3024.41|3021.41|0
1762530000000|2025-11-07 15:40:00|3024.46|3021.46|3018.87|3015.87|3027.64|3024.64|3018.6|3015.6|0
1762530300000|2025-11-07 15:45:00|3018.84|3015.84|3016.36|3013.36|3019.67|3016.67|3013.6|3010.6|0
1762530600000|2025-11-07 15:50:00|3016.31|3013.31|3018.96|3015.96|3024.86|3021.86|3014.69|3011.69|0
1762530900000|2025-11-07 15:55:00|3019.09|3016.09|3015.95|3012.95|3019.48|3016.48|3014.19|3011.19|0
1762531200000|2025-11-07 16:00:00|3015.76|3012.76|3016|3013|3021.12|3018.12|3013.02|3010.02|0
1762531500000|2025-11-07 16:05:00|3016.17|3013.17|3005.78|3002.78|3018.45|3015.45|3005.06|3002.06|0
1762531800000|2025-11-07 16:10:00|3005.82|3002.82|2997.01|2994.01|3007.31|3004.31|2995.76|2992.76|0
1762532100000|2025-11-07 16:15:00|2997.18|2994.18|3006.38|3003.38|3006.45|3003.45|2995.33|2992.33|0
1762532400000|2025-11-07 16:20:00|3006.42|3003.42|3012.18|3009.18|3015.29|3012.29|3006|3003|0
1762532700000|2025-11-07 16:25:00|3012.23|3009.23|3009|3006|3013.33|3010.33|3006.81|3003.81|0
1762533000000|2025-11-07 16:30:00|3008.71|3005.71|3008.87|3005.87|3009.16|3006.16|3005.57|3002.57|0
1762533300000|2025-11-07 16:35:00|3008.74|3005.74|2998.7|2995.7|3009.15|3006.15|2997.49|2994.49|0
1762533600000|2025-11-07 16:40:00|2999.13|2996.13|3003.78|3000.78|3003.78|3000.78|2995.27|2992.27|0
1762533900000|2025-11-07 16:45:00|3003.75|3000.75|3000.38|2997.38|3005.14|3002.14|2997.87|2994.87|0
1762534200000|2025-11-07 16:50:00|3000.62|2997.62|3005.22|3002.22|3011.19|3008.19|3000.43|2997.43|0
1762534500000|2025-11-07 16:55:00|3005.19|3002.19|2997.84|2994.84|3005.58|3002.58|2992.96|2989.96|0
1762534800000|2025-11-07 17:00:00|2997.93|2994.93|2996.74|2993.74|3000.51|2997.51|2996.74|2993.74|0
1762535100000|2025-11-07 17:05:00|2996.66|2993.66|2999.37|2996.37|3000.87|2997.87|2994.73|2991.73|0
1762535400000|2025-11-07 17:10:00|2999.49|2996.49|3005.64|3002.64|3005.72|3002.72|2996.99|2993.99|0
1762535700000|2025-11-07 17:15:00|3005.79|3002.79|3013.69|3010.69|3013.97|3010.97|3005.28|3002.28|0
1762536000000|2025-11-07 17:20:00|3013.64|3010.64|3026.44|3023.44|3027.4|3024.4|3013.18|3010.18|0
1762536300000|2025-11-07 17:25:00|3026.24|3023.24|3027.1|3024.1|3032.73|3029.73|3025.54|3022.54|0
1762536600000|2025-11-07 17:30:00|3027.14|3024.14|3031.18|3028.18|3033.22|3030.22|3027.09|3024.09|0
1762536900000|2025-11-07 17:35:00|3031.21|3028.21|3026.49|3023.49|3032.95|3029.95|3024.91|3021.91|0
1762537200000|2025-11-07 17:40:00|3026.35|3023.35|3022.8|3019.8|3026.76|3023.76|3022.71|3019.71|0
1762537500000|2025-11-07 17:45:00|3022.59|3019.59|3013.7|3010.7|3024.79|3021.79|3013.4|3010.4|0
1762537800000|2025-11-07 17:50:00|3013.71|3010.71|3018.17|3015.17|3019.45|3016.45|3012.81|3009.81|0
1762538100000|2025-11-07 17:55:00|3018.29|3015.29|3027.34|3024.34|3028.07|3025.07|3018.29|3015.29|0
1762538400000|2025-11-07 18:00:00|3027.4|3024.4|3032.82|3029.82|3032.87|3029.87|3027.4|3024.4|0
1762538700000|2025-11-07 18:05:00|3032.69|3029.69|3039.37|3036.37|3039.73|3036.73|3031.58|3028.58|0
1762539000000|2025-11-07 18:10:00|3039.35|3036.35|3045.46|3042.46|3045.46|3042.46|3039.02|3036.02|0
1762539300000|2025-11-07 18:15:00|3045.49|3042.49|3045.13|3042.13|3046.28|3043.28|3041.56|3038.56|0
1762539600000|2025-11-07 18:20:00|3045.18|3042.18|3049.52|3046.52|3049.72|3046.72|3045.01|3042.01|0
1762539900000|2025-11-07 18:25:00|3049.55|3046.55|3057|3054|3057|3054|3049.55|3046.55|0
1762540200000|2025-11-07 18:30:00|3057.05|3054.05|3054.53|3051.53|3057.24|3054.24|3054.47|3051.47|0
1762540500000|2025-11-07 18:35:00|3054.25|3051.25|3060.15|3057.15|3060.19|3057.19|3051.71|3048.71|0
1762540800000|2025-11-07 18:40:00|3060.08|3057.08|3062.15|3059.15|3064.23|3061.23|3059.99|3056.99|0
1762541100000|2025-11-07 18:45:00|3062.07|3059.07|3055.35|3052.35|3063.3|3060.3|3055.19|3052.19|0
1762541400000|2025-11-07 18:50:00|3055.33|3052.33|3052.05|3049.05|3055.33|3052.33|3050.11|3047.11|0
1762541700000|2025-11-07 18:55:00|3052.48|3049.48|3062.74|3059.74|3065.06|3062.06|3052.48|3049.48|0
1762542000000|2025-11-07 19:00:00|3062.71|3059.71|3062.2|3059.2|3063.71|3060.71|3059.38|3056.38|0
1762542300000|2025-11-07 19:05:00|3061.97|3058.97|3062.7|3059.7|3064.64|3061.64|3059.46|3056.46|0
1762542600000|2025-11-07 19:10:00|3062.64|3059.64|3065.61|3062.61|3066.23|3063.23|3060.79|3057.79|0
1762542900000|2025-11-07 19:15:00|3065.59|3062.59|3063.09|3060.09|3067.97|3064.97|3063.08|3060.08|0
1762543200000|2025-11-07 19:20:00|3063.13|3060.13|3069.59|3066.59|3069.61|3066.61|3062.94|3059.94|0
1762543500000|2025-11-07 19:25:00|3069.6|3066.6|3066.17|3063.17|3069.69|3066.69|3065.11|3062.11|0
1762543800000|2025-11-07 19:30:00|3066.32|3063.32|3078.31|3075.31|3078.31|3075.31|3066.32|3063.32|0
1762544100000|2025-11-07 19:35:00|3078.24|3075.24|3085.05|3082.05|3085.64|3082.64|3078.22|3075.22|0
1762544400000|2025-11-07 19:40:00|3085.04|3082.04|3095.89|3092.89|3096.22|3093.22|3085.04|3082.04|0
1762544700000|2025-11-07 19:45:00|3095.93|3092.93|3091.02|3088.02|3095.93|3092.93|3086.84|3083.84|0
1762545000000|2025-11-07 19:50:00|3090.9|3087.9|3098.06|3095.06|3098.06|3095.06|3090.71|3087.71|0
1762545300000|2025-11-07 19:55:00|3098.07|3095.07|3103.51|3100.51|3103.62|3100.62|3094.83|3091.83|0
1762545600000|2025-11-07 20:00:00|3103.52|3100.52|3104.72|3101.72|3105.4|3102.4|3099.73|3096.73|0
1762545900000|2025-11-07 20:05:00|3104.65|3101.65|3101.79|3098.79|3105.09|3102.09|3097.18|3094.18|0
1762546200000|2025-11-07 20:10:00|3102.66|3099.66|3102.17|3099.17|3103.38|3100.38|3100.57|3097.57|0
1762546500000|2025-11-07 20:15:00|3102.42|3099.42|3093.96|3090.96|3103.21|3100.21|3091.05|3088.05|0
1762546800000|2025-11-07 20:20:00|3093.88|3090.88|3086.93|3083.93|3093.88|3090.88|3085.24|3082.24|0
1762547100000|2025-11-07 20:25:00|3086.91|3083.91|3087.06|3084.06|3091|3088|3082.9|3079.9|0
1762547400000|2025-11-07 20:30:00|3086.9|3083.9|3092.71|3089.71|3096.35|3093.35|3086.59|3083.59|0
1762547700000|2025-11-07 20:35:00|3092.6|3089.6|3097.52|3094.52|3097.62|3094.62|3092.43|3089.43|0
1762548000000|2025-11-07 20:40:00|3097.51|3094.51|3102.13|3099.13|3102.13|3099.13|3094.14|3091.14|0
1762548300000|2025-11-07 20:45:00|3101.75|3098.75|3094.28|3091.28|3102.72|3099.72|3094.11|3091.11|0
1762548600000|2025-11-07 20:50:00|3094.24|3091.24|3103.96|3100.96|3105.95|3102.95|3093.75|3090.75|0
1762548900000|2025-11-07 20:55:00|3104.06|3101.06|3113.61|3110.61|3113.61|3110.61|3102.06|3099.06|0
1762785000000|2025-11-10 14:30:00|3199.72|3196.72|3208.17|3205.17|3208.82|3205.82|3199.39|3196.39|0
1762785300000|2025-11-10 14:35:00|3208.21|3205.21|3214.87|3211.87|3216.81|3213.81|3207.96|3204.96|0
1762785600000|2025-11-10 14:40:00|3214.97|3211.97|3216.48|3213.48|3223.97|3220.97|3212.06|3209.06|0
1762785900000|2025-11-10 14:45:00|3216.55|3213.55|3210.85|3207.85|3221.92|3218.92|3210.85|3207.85|0
1762786200000|2025-11-10 14:50:00|3210.81|3207.81|3210.61|3207.61|3211.24|3208.24|3202.68|3199.68|0
1762786500000|2025-11-10 14:55:00|3210.64|3207.64|3213.51|3210.51|3214.71|3211.71|3207.64|3204.64|0
1762786800000|2025-11-10 15:00:00|3213.42|3210.42|3218.82|3215.82|3218.82|3215.82|3211.4|3208.4|0
1762787100000|2025-11-10 15:05:00|3217.7|3214.7|3215.47|3212.47|3220.56|3217.56|3215.47|3212.47|0
1762787400000|2025-11-10 15:10:00|3215.7|3212.7|3215.88|3212.88|3219.2|3216.2|3215.7|3212.7|0
1762787700000|2025-11-10 15:15:00|3215.79|3212.79|3216.08|3213.08|3222.65|3219.65|3215.14|3212.14|0
1762788000000|2025-11-10 15:20:00|3215.95|3212.95|3223.09|3220.09|3223.33|3220.33|3215.88|3212.88|0
1762788300000|2025-11-10 15:25:00|3223.08|3220.08|3225.41|3222.41|3227.99|3224.99|3223.08|3220.08|0
1762788600000|2025-11-10 15:30:00|3225.14|3222.14|3221.8|3218.8|3226.35|3223.35|3221.23|3218.23|0
1762788900000|2025-11-10 15:35:00|3221.63|3218.63|3218.06|3215.06|3223.84|3220.84|3217.76|3214.76|0
1762789200000|2025-11-10 15:40:00|3218.07|3215.07|3214.09|3211.09|3218.34|3215.34|3213.09|3210.09|0
1762789500000|2025-11-10 15:45:00|3214.31|3211.31|3209.21|3206.21|3214.88|3211.88|3208.9|3205.9|0
1762789800000|2025-11-10 15:50:00|3209.37|3206.37|3197.32|3194.32|3209.39|3206.39|3196.95|3193.95|0
1762790100000|2025-11-10 15:55:00|3197.73|3194.73|3193.39|3190.39|3198.92|3195.92|3193.39|3190.39|0
1762790400000|2025-11-10 16:00:00|3193.26|3190.26|3191.29|3188.29|3193.42|3190.42|3186.92|3183.92|0
1762790700000|2025-11-10 16:05:00|3191.25|3188.25|3193.38|3190.38|3197.5|3194.5|3187.34|3184.34|0
1762791000000|2025-11-10 16:10:00|3193.39|3190.39|3189.56|3186.56|3195.73|3192.73|3189.35|3186.35|0
1762791300000|2025-11-10 16:15:00|3189.52|3186.52|3192.02|3189.02|3192.27|3189.27|3188.02|3185.02|0
1762791600000|2025-11-10 16:20:00|3192.31|3189.31|3190.01|3187.01|3195.46|3192.46|3186.83|3183.83|0
1762791900000|2025-11-10 16:25:00|3190.09|3187.09|3191.23|3188.23|3193.29|3190.29|3189.25|3186.25|0
1762792200000|2025-11-10 16:30:00|3191.41|3188.41|3197.08|3194.08|3199.32|3196.32|3191.39|3188.39|0
1762792500000|2025-11-10 16:35:00|3197.13|3194.13|3192.37|3189.37|3197.77|3194.77|3192.36|3189.36|0
1762792800000|2025-11-10 16:40:00|3191.73|3188.73|3195.37|3192.37|3195.37|3192.37|3188.38|3185.38|0
1762793100000|2025-11-10 16:45:00|3195.41|3192.41|3194.35|3191.35|3195.54|3192.54|3190.41|3187.41|0
1762793400000|2025-11-10 16:50:00|3194.42|3191.42|3194.55|3191.55|3196.14|3193.14|3193.27|3190.27|0
1762793700000|2025-11-10 16:55:00|3194.6|3191.6|3202.77|3199.77|3202.97|3199.97|3193.63|3190.63|0
1762794000000|2025-11-10 17:00:00|3202.88|3199.88|3210.54|3207.54|3210.92|3207.92|3202.82|3199.82|0
1762794300000|2025-11-10 17:05:00|3210.52|3207.52|3207.13|3204.13|3212.33|3209.33|3207|3204|0
1762794600000|2025-11-10 17:10:00|3207.23|3204.23|3204.62|3201.62|3207.49|3204.49|3203.88|3200.88|0
1762794900000|2025-11-10 17:15:00|3204.64|3201.64|3207.05|3204.05|3207.9|3204.9|3203.48|3200.48|0
1762795200000|2025-11-10 17:20:00|3207.03|3204.03|3208.23|3205.23|3210.61|3207.61|3207.03|3204.03|0
1762795500000|2025-11-10 17:25:00|3208.36|3205.36|3212.52|3209.52|3213.37|3210.37|3208.36|3205.36|0
1762795800000|2025-11-10 17:30:00|3212.49|3209.49|3215.52|3212.52|3216.58|3213.58|3212.49|3209.49|0
1762796100000|2025-11-10 17:35:00|3215.57|3212.57|3217.13|3214.13|3217.87|3214.87|3215.47|3212.47|0
1762796400000|2025-11-10 17:40:00|3217.31|3214.31|3220.66|3217.66|3222.33|3219.33|3216.97|3213.97|0
1762796700000|2025-11-10 17:45:00|3220.73|3217.73|3222.04|3219.04|3224.04|3221.04|3220.73|3217.73|0
1762797000000|2025-11-10 17:50:00|3221.99|3218.99|3225.31|3222.31|3225.31|3222.31|3221.94|3218.94|0
1762797300000|2025-11-10 17:55:00|3225.32|3222.32|3224.86|3221.86|3226.78|3223.78|3224.68|3221.68|0
1762797600000|2025-11-10 18:00:00|3224.88|3221.88|3226.41|3223.41|3226.68|3223.68|3224.78|3221.78|0
1762797900000|2025-11-10 18:05:00|3226.34|3223.34|3228.16|3225.16|3229.07|3226.07|3225.87|3222.87|0
1762798200000|2025-11-10 18:10:00|3228.21|3225.21|3228.89|3225.89|3229.99|3226.99|3227.73|3224.73|0
1762798500000|2025-11-10 18:15:00|3228.93|3225.93|3231.26|3228.26|3231.54|3228.54|3228.92|3225.92|0
1762798800000|2025-11-10 18:20:00|3231.24|3228.24|3230.7|3227.7|3232.03|3229.03|3229.2|3226.2|0
1762799100000|2025-11-10 18:25:00|3230.63|3227.63|3226.59|3223.59|3230.63|3227.63|3226.53|3223.53|0
1762799400000|2025-11-10 18:30:00|3226.61|3223.61|3231.94|3228.94|3232.86|3229.86|3226.6|3223.6|0
1762799700000|2025-11-10 18:35:00|3231.8|3228.8|3234.21|3231.21|3235.65|3232.65|3231.79|3228.79|0
1762800000000|2025-11-10 18:40:00|3234.27|3231.27|3232.38|3229.38|3234.97|3231.97|3231.97|3228.97|0
1762800300000|2025-11-10 18:45:00|3232.44|3229.44|3234.49|3231.49|3234.53|3231.53|3232.29|3229.29|0
1762800600000|2025-11-10 18:50:00|3234.68|3231.68|3230.44|3227.44|3234.75|3231.75|3230.13|3227.13|0
1762800900000|2025-11-10 18:55:00|3230.35|3227.35|3225.99|3222.99|3230.35|3227.35|3225.99|3222.99|0
1762801200000|2025-11-10 19:00:00|3226.04|3223.04|3228.64|3225.64|3228.72|3225.72|3222.88|3219.88|0
1762801500000|2025-11-10 19:05:00|3228.57|3225.57|3230.79|3227.79|3231.87|3228.87|3228.09|3225.09|0
1762801800000|2025-11-10 19:10:00|3230.86|3227.86|3229.81|3226.81|3230.97|3227.97|3227.69|3224.69|0
1762802100000|2025-11-10 19:15:00|3229.85|3226.85|3232.54|3229.54|3233.04|3230.04|3229.63|3226.63|0
1762802400000|2025-11-10 19:20:00|3232.58|3229.58|3231.66|3228.66|3233.01|3230.01|3230.36|3227.36|0
1762802700000|2025-11-10 19:25:00|3231.75|3228.75|3233.98|3230.98|3235.23|3232.23|3231.67|3228.67|0
1762803000000|2025-11-10 19:30:00|3233.97|3230.97|3233.38|3230.38|3234.42|3231.42|3232.78|3229.78|0
1762803300000|2025-11-10 19:35:00|3233.34|3230.34|3237.07|3234.07|3237.19|3234.19|3233.31|3230.31|0
1762803600000|2025-11-10 19:40:00|3237.02|3234.02|3238.26|3235.26|3238.47|3235.47|3236.06|3233.06|0
1762803900000|2025-11-10 19:45:00|3238.21|3235.21|3238.21|3235.21|3239.47|3236.47|3237.62|3234.62|0
1762804200000|2025-11-10 19:50:00|3238.22|3235.22|3238.02|3235.02|3238.25|3235.25|3236.81|3233.81|0
1762804500000|2025-11-10 19:55:00|3237.96|3234.96|3236.13|3233.13|3238.45|3235.45|3236.07|3233.07|0
1762804800000|2025-11-10 20:00:00|3236.07|3233.07|3238.14|3235.14|3239.01|3236.01|3235.98|3232.98|0
1762805100000|2025-11-10 20:05:00|3238.16|3235.16|3237.45|3234.45|3238.59|3235.59|3235.99|3232.99|0
1762805400000|2025-11-10 20:10:00|3237.37|3234.37|3238.95|3235.95|3239.75|3236.75|3237.32|3234.32|0
1762805700000|2025-11-10 20:15:00|3238.84|3235.84|3235.81|3232.81|3238.84|3235.84|3234.73|3231.73|0
1762806000000|2025-11-10 20:20:00|3235.74|3232.74|3235.72|3232.72|3236.04|3233.04|3232.27|3229.27|0
1762806300000|2025-11-10 20:25:00|3235.84|3232.84|3236.37|3233.37|3238.01|3235.01|3235.57|3232.57|0
1762806600000|2025-11-10 20:30:00|3236.74|3233.74|3236.63|3233.63|3236.74|3233.74|3234.15|3231.15|0
1762806900000|2025-11-10 20:35:00|3236.84|3233.84|3238.2|3235.2|3239.59|3236.59|3236.61|3233.61|0
1762807200000|2025-11-10 20:40:00|3238.15|3235.15|3240.41|3237.41|3241.88|3238.88|3237.43|3234.43|0
1762807500000|2025-11-10 20:45:00|3240.31|3237.31|3242.11|3239.11|3243.45|3240.45|3239.48|3236.48|0
1762807800000|2025-11-10 20:50:00|3242.19|3239.19|3238.68|3235.68|3242.39|3239.39|3238.53|3235.53|0
1762808100000|2025-11-10 20:55:00|3238.54|3235.54|3234.54|3231.54|3238.8|3235.8|3234.54|3231.54|0
1762871400000|2025-11-11 14:30:00|3233.04|3233.04|3198.59|3195.59|3233.04|3233.04|3197.06|3194.06|0
1762871700000|2025-11-11 14:35:00|3198.52|3195.52|3199.01|3196.01|3203.58|3200.58|3196.21|3193.21|0
1762872000000|2025-11-11 14:40:00|3198.83|3195.83|3188.53|3185.53|3199.11|3196.11|3185.88|3182.88|0
1762872300000|2025-11-11 14:45:00|3188.92|3185.92|3188.08|3185.08|3198.37|3195.37|3187.77|3184.77|0
1762872600000|2025-11-11 14:50:00|3187.68|3184.68|3174.85|3171.85|3188.05|3185.05|3174.4|3171.4|0
1762872900000|2025-11-11 14:55:00|3175.08|3172.08|3187.94|3184.94|3188.06|3185.06|3173.67|3170.67|0
1762873200000|2025-11-11 15:00:00|3187.86|3184.86|3183.8|3180.8|3189.08|3186.08|3183.61|3180.61|0
1762873500000|2025-11-11 15:05:00|3183.92|3180.92|3177.68|3174.68|3184.07|3181.07|3172.65|3169.65|0
1762873800000|2025-11-11 15:10:00|3178.08|3175.08|3167.9|3164.9|3180.6|3177.6|3167.58|3164.58|0
1762874100000|2025-11-11 15:15:00|3169.3|3166.3|3157.33|3154.33|3169.46|3166.46|3156.4|3153.4|0
1762874400000|2025-11-11 15:20:00|3156.58|3153.58|3160.68|3157.68|3160.68|3157.68|3154.34|3151.34|0
1762874700000|2025-11-11 15:25:00|3160.59|3157.59|3152.11|3149.11|3163|3160|3150.26|3147.26|0
1762875000000|2025-11-11 15:30:00|3152.02|3149.02|3142.82|3139.82|3152.02|3149.02|3141.55|3138.55|0
1762875300000|2025-11-11 15:35:00|3142.79|3139.79|3147.01|3144.01|3147.01|3144.01|3139.11|3136.11|0
1762875600000|2025-11-11 15:40:00|3147.71|3144.71|3155.21|3152.21|3156.13|3153.13|3147.32|3144.32|0
1762875900000|2025-11-11 15:45:00|3155.08|3152.08|3148.48|3145.48|3157.11|3154.11|3147.1|3144.1|0
1762876200000|2025-11-11 15:50:00|3148.53|3145.53|3138.4|3135.4|3148.71|3145.71|3138.2|3135.2|0
1762876500000|2025-11-11 15:55:00|3138.18|3135.18|3145.86|3142.86|3146.8|3143.8|3135.59|3132.59|0
1762876800000|2025-11-11 16:00:00|3145.66|3142.66|3144.29|3141.29|3150.26|3147.26|3144.23|3141.23|0
1762877100000|2025-11-11 16:05:00|3144.56|3141.56|3142.87|3139.87|3147.98|3144.98|3142.87|3139.87|0
1762877400000|2025-11-11 16:10:00|3142.9|3139.9|3149.09|3146.09|3149.35|3146.35|3142.68|3139.68|0
1762877700000|2025-11-11 16:15:00|3149.05|3146.05|3156.65|3153.65|3157.06|3154.06|3147.6|3144.6|0
1762878000000|2025-11-11 16:20:00|3157|3154|3163.92|3160.92|3164.78|3161.78|3156.77|3153.77|0
1762878300000|2025-11-11 16:25:00|3163.66|3160.66|3148.09|3145.09|3163.84|3160.84|3147.99|3144.99|0
1762878600000|2025-11-11 16:30:00|3147.97|3144.97|3148.6|3145.6|3149.39|3146.39|3142.82|3139.82|0
1762878900000|2025-11-11 16:35:00|3148.84|3145.84|3151.38|3148.38|3152.1|3149.1|3147.96|3144.96|0
1762879200000|2025-11-11 16:40:00|3151.33|3148.33|3156.45|3153.45|3157.64|3154.64|3151.16|3148.16|0
1762879500000|2025-11-11 16:45:00|3156.43|3153.43|3158.85|3155.85|3158.9|3155.9|3155.9|3152.9|0
1762879800000|2025-11-11 16:50:00|3158.89|3155.89|3159.96|3156.96|3160.34|3157.34|3155.91|3152.91|0
1762880100000|2025-11-11 16:55:00|3159.95|3156.95|3154.02|3151.02|3160.94|3157.94|3153.94|3150.94|0
1762880400000|2025-11-11 17:00:00|3154.07|3151.07|3155.26|3152.26|3156.4|3153.4|3153.53|3150.53|0
1762880700000|2025-11-11 17:05:00|3155.27|3152.27|3160.85|3157.85|3160.89|3157.89|3155.27|3152.27|0
1762881000000|2025-11-11 17:10:00|3160.86|3157.86|3160|3157|3161.1|3158.1|3158.14|3155.14|0
1762881300000|2025-11-11 17:15:00|3159.99|3156.99|3163.42|3160.42|3163.42|3160.42|3159.84|3156.84|0
1762881600000|2025-11-11 17:20:00|3163.52|3160.52|3161.6|3158.6|3165.08|3162.08|3161.6|3158.6|0
1762881900000|2025-11-11 17:25:00|3161.02|3158.02|3154.66|3151.66|3161.02|3158.02|3152.88|3149.88|0
1762882200000|2025-11-11 17:30:00|3154.74|3151.74|3156.59|3153.59|3157.19|3154.19|3154.74|3151.74|0
1762882500000|2025-11-11 17:35:00|3156.9|3153.9|3158.69|3155.69|3158.71|3155.71|3155.9|3152.9|0
1762882800000|2025-11-11 17:40:00|3158.5|3155.5|3157.45|3154.45|3158.58|3155.58|3156.03|3153.03|0
1762883100000|2025-11-11 17:45:00|3157.42|3154.42|3159.37|3156.37|3159.63|3156.63|3156.16|3153.16|0
1762883400000|2025-11-11 17:50:00|3159.68|3156.68|3163.17|3160.17|3163.52|3160.52|3159.08|3156.08|0
1762883700000|2025-11-11 17:55:00|3163.11|3160.11|3163.46|3160.46|3165.84|3162.84|3162.63|3159.63|0
1762884000000|2025-11-11 18:00:00|3163.3|3160.3|3160.89|3157.89|3164.29|3161.29|3159.78|3156.78|0
1762884300000|2025-11-11 18:05:00|3160.9|3157.9|3161.15|3158.15|3163.87|3160.87|3160.9|3157.9|0
1762884600000|2025-11-11 18:10:00|3160.75|3157.75|3159.8|3156.8|3161.68|3158.68|3159.67|3156.67|0
1762884900000|2025-11-11 18:15:00|3159.81|3156.81|3163.53|3160.53|3163.96|3160.96|3158.92|3155.92|0
1762885200000|2025-11-11 18:20:00|3163.57|3160.57|3156.49|3153.49|3165.38|3162.38|3155.92|3152.92|0
1762885500000|2025-11-11 18:25:00|3156.57|3153.57|3156.11|3153.11|3158.42|3155.42|3152.3|3149.3|0
1762885800000|2025-11-11 18:30:00|3156.01|3153.01|3155.14|3152.14|3158.23|3155.23|3155.14|3152.14|0
1762886100000|2025-11-11 18:35:00|3155.02|3152.02|3152.37|3149.37|3155.06|3152.06|3148.96|3145.96|0
1762886400000|2025-11-11 18:40:00|3152.38|3149.38|3158.89|3155.89|3160.55|3157.55|3152.38|3149.38|0
1762886700000|2025-11-11 18:45:00|3158.92|3155.92|3162.91|3159.91|3163.12|3160.12|3158.92|3155.92|0
1762887000000|2025-11-11 18:50:00|3162.82|3159.82|3163.11|3160.11|3164.84|3161.84|3161.53|3158.53|0
1762887300000|2025-11-11 18:55:00|3163.3|3160.3|3167.44|3164.44|3168.41|3165.41|3163.3|3160.3|0
1762887600000|2025-11-11 19:00:00|3167.35|3164.35|3161.31|3158.31|3167.44|3164.44|3159.2|3156.2|0
1762887900000|2025-11-11 19:05:00|3161.24|3158.24|3155.97|3152.97|3161.31|3158.31|3155.91|3152.91|0
1762888200000|2025-11-11 19:10:00|3155.85|3152.85|3160.98|3157.98|3160.98|3157.98|3155.28|3152.28|0
1762888500000|2025-11-11 19:15:00|3160.96|3157.96|3156.76|3153.76|3161.86|3158.86|3156.75|3153.75|0
1762888800000|2025-11-11 19:20:00|3156.82|3153.82|3155.59|3152.59|3158.43|3155.43|3154.59|3151.59|0
1762889100000|2025-11-11 19:25:00|3155.57|3152.57|3157.3|3154.3|3157.42|3154.42|3153.81|3150.81|0
1762889400000|2025-11-11 19:30:00|3157.24|3154.24|3158.46|3155.46|3160.49|3157.49|3156.95|3153.95|0
1762889700000|2025-11-11 19:35:00|3158.41|3155.41|3156.85|3153.85|3158.72|3155.72|3156.75|3153.75|0
1762890000000|2025-11-11 19:40:00|3156.88|3153.88|3156.69|3153.69|3158.31|3155.31|3156.69|3153.69|0
1762890300000|2025-11-11 19:45:00|3156.67|3153.67|3159.74|3156.74|3160.43|3157.43|3155.79|3152.79|0
1762890600000|2025-11-11 19:50:00|3159.59|3156.59|3158.8|3155.8|3160.07|3157.07|3158.35|3155.35|0
1762890900000|2025-11-11 19:55:00|3158.86|3155.86|3156.3|3153.3|3159.58|3156.58|3156.23|3153.23|0
1762891200000|2025-11-11 20:00:00|3156.28|3153.28|3156.83|3153.83|3157.48|3154.48|3155.36|3152.36|0
1762891500000|2025-11-11 20:05:00|3156.85|3153.85|3156.36|3153.36|3157.01|3154.01|3156.12|3153.12|0
1762891800000|2025-11-11 20:10:00|3156.21|3153.21|3159.15|3156.15|3160.91|3157.91|3156.21|3153.21|0
1762892100000|2025-11-11 20:15:00|3159.32|3156.32|3157.73|3154.73|3159.32|3156.32|3156.65|3153.65|0
1762892400000|2025-11-11 20:20:00|3157.77|3154.77|3157.04|3154.04|3159.07|3156.07|3155.29|3152.29|0
1762892700000|2025-11-11 20:25:00|3156.98|3153.98|3156.2|3153.2|3157.98|3154.98|3155.17|3152.17|0
1762893000000|2025-11-11 20:30:00|3156.17|3153.17|3154.52|3151.52|3156.17|3153.17|3153.42|3150.42|0
1762893300000|2025-11-11 20:35:00|3154.63|3151.63|3154.64|3151.64|3155.62|3152.62|3154.18|3151.18|0
1762893600000|2025-11-11 20:40:00|3154.33|3151.33|3157.9|3154.9|3157.9|3154.9|3153.6|3150.6|0
1762893900000|2025-11-11 20:45:00|3157.99|3154.99|3155.26|3152.26|3158.84|3155.84|3155.1|3152.1|0
1762894200000|2025-11-11 20:50:00|3155.24|3152.24|3159.64|3156.64|3163.15|3160.15|3155.16|3152.16|0
1762894500000|2025-11-11 20:55:00|3159.68|3156.68|3153.28|3150.28|3159.68|3156.68|3152.17|3149.17|0
1762957800000|2025-11-12 14:30:00|3163.89|3160.89|3164.56|3161.56|3169.02|3166.02|3162.8|3159.8|0
1762958100000|2025-11-12 14:35:00|3164.44|3161.44|3169.22|3166.22|3173.32|3170.32|3163.06|3160.06|0
1762958400000|2025-11-12 14:40:00|3168.94|3165.94|3161.19|3158.19|3170.51|3167.51|3161.08|3158.08|0
1762958700000|2025-11-12 14:45:00|3161.17|3158.17|3143.94|3140.94|3163.28|3160.28|3143.53|3140.53|0
1762959000000|2025-11-12 14:50:00|3144.04|3141.04|3146.19|3143.19|3147.61|3144.61|3140.99|3137.99|0
1762959300000|2025-11-12 14:55:00|3145.53|3142.53|3144.65|3141.65|3146.38|3143.38|3138.08|3135.08|0
1762959600000|2025-11-12 15:00:00|3144.92|3141.92|3156.46|3153.46|3156.46|3153.46|3144.68|3141.68|0
1762959900000|2025-11-12 15:05:00|3156.27|3153.27|3159.17|3156.17|3160.43|3157.43|3151.5|3148.5|0
1762960200000|2025-11-12 15:10:00|3158.95|3155.95|3143.46|3140.46|3161.17|3158.17|3143.38|3140.38|0
1762960500000|2025-11-12 15:15:00|3143.37|3140.37|3139.74|3136.74|3144.81|3141.81|3139.47|3136.47|0
1762960800000|2025-11-12 15:20:00|3139.44|3136.44|3148.59|3145.59|3150.06|3147.06|3139.03|3136.03|0
1762961100000|2025-11-12 15:25:00|3148.57|3145.57|3154.96|3151.96|3156.12|3153.12|3145.49|3142.49|0
1762961400000|2025-11-12 15:30:00|3154.98|3151.98|3138.97|3135.97|3155.56|3152.56|3138.97|3135.97|0
1762961700000|2025-11-12 15:35:00|3138.92|3135.92|3137.88|3134.88|3138.92|3135.92|3127.97|3124.97|0
1762962000000|2025-11-12 15:40:00|3137.9|3134.9|3137.63|3134.63|3140.89|3137.89|3135.59|3132.59|0
1762962300000|2025-11-12 15:45:00|3137.73|3134.73|3134.65|3131.65|3141.56|3138.56|3133.89|3130.89|0
1762962600000|2025-11-12 15:50:00|3134.71|3131.71|3124.5|3121.5|3135.28|3132.28|3123.07|3120.07|0
1762962900000|2025-11-12 15:55:00|3124.54|3121.54|3127.09|3124.09|3132.54|3129.54|3124.54|3121.54|0
1762963200000|2025-11-12 16:00:00|3127|3124|3120.69|3117.69|3127.46|3124.46|3120.19|3117.19|0
1762963500000|2025-11-12 16:05:00|3120.64|3117.64|3120.44|3117.44|3123.6|3120.6|3117.7|3114.7|0
1762963800000|2025-11-12 16:10:00|3120.33|3117.33|3113.57|3110.57|3120.33|3117.33|3112.82|3109.82|0
1762964100000|2025-11-12 16:15:00|3113.89|3110.89|3124.61|3121.61|3124.61|3121.61|3113.89|3110.89|0
1762964400000|2025-11-12 16:20:00|3124.63|3121.63|3122.51|3119.51|3125.89|3122.89|3122.24|3119.24|0
1762964700000|2025-11-12 16:25:00|3122.73|3119.73|3128.64|3125.64|3128.66|3125.66|3121.79|3118.79|0
1762965000000|2025-11-12 16:30:00|3129.01|3126.01|3131.92|3128.92|3137.6|3134.6|3127.44|3124.44|0
1762965300000|2025-11-12 16:35:00|3131.89|3128.89|3133.08|3130.08|3137.05|3134.05|3131.81|3128.81|0
1762965600000|2025-11-12 16:40:00|3132.78|3129.78|3122.04|3119.04|3133.35|3130.35|3122.01|3119.01|0
1762965900000|2025-11-12 16:45:00|3122.18|3119.18|3113.3|3110.3|3124.33|3121.33|3110.93|3107.93|0
1762966200000|2025-11-12 16:50:00|3113.79|3110.79|3117.67|3114.67|3122.07|3119.07|3113.79|3110.79|0
1762966500000|2025-11-12 16:55:00|3117.58|3114.58|3120.85|3117.85|3122.85|3119.85|3117.35|3114.35|0
1762966800000|2025-11-12 17:00:00|3120.88|3117.88|3121.07|3118.07|3121.56|3118.56|3118.78|3115.78|0
1762967100000|2025-11-12 17:05:00|3121.06|3118.06|3123.28|3120.28|3126.04|3123.04|3121.06|3118.06|0
1762967400000|2025-11-12 17:10:00|3123.18|3120.18|3120.88|3117.88|3123.18|3120.18|3118.55|3115.55|0
1762967700000|2025-11-12 17:15:00|3120.86|3117.86|3113.38|3110.38|3123.73|3120.73|3113.38|3110.38|0
1762968000000|2025-11-12 17:20:00|3113.72|3110.72|3115.79|3112.79|3117.39|3114.39|3113.16|3110.16|0
1762968300000|2025-11-12 17:25:00|3115.93|3112.93|3115.43|3112.43|3117.16|3114.16|3114.64|3111.64|0
1762968600000|2025-11-12 17:30:00|3115.39|3112.39|3119.25|3116.25|3119.3|3116.3|3115.37|3112.37|0
1762968900000|2025-11-12 17:35:00|3119.35|3116.35|3129.06|3126.06|3129.27|3126.27|3119.22|3116.22|0
1762969200000|2025-11-12 17:40:00|3129.04|3126.04|3125.33|3122.33|3133.21|3130.21|3125.18|3122.18|0
1762969500000|2025-11-12 17:45:00|3125.21|3122.21|3119.52|3116.52|3125.73|3122.73|3119.52|3116.52|0
1762969800000|2025-11-12 17:50:00|3119.59|3116.59|3118.92|3115.92|3119.73|3116.73|3116.39|3113.39|0
1762970100000|2025-11-12 17:55:00|3119.02|3116.02|3126.79|3123.79|3127.38|3124.38|3119|3116|0
1762970400000|2025-11-12 18:00:00|3126.77|3123.77|3124.24|3121.24|3128.01|3125.01|3123.61|3120.61|0
1762970700000|2025-11-12 18:05:00|3124.26|3121.26|3118.73|3115.73|3124.29|3121.29|3118.66|3115.66|0
1762971000000|2025-11-12 18:10:00|3117.86|3114.86|3119.06|3116.06|3119.08|3116.08|3115.9|3112.9|0
1762971300000|2025-11-12 18:15:00|3119.07|3116.07|3122.57|3119.57|3122.57|3119.57|3119|3116|0
1762971600000|2025-11-12 18:20:00|3122.54|3119.54|3115.81|3112.81|3122.54|3119.54|3115.09|3112.09|0
1762971900000|2025-11-12 18:25:00|3115.78|3112.78|3116.9|3113.9|3117.96|3114.96|3114.01|3111.01|0
1762972200000|2025-11-12 18:30:00|3116.74|3113.74|3118.94|3115.94|3119.79|3116.79|3116.74|3113.74|0
1762972500000|2025-11-12 18:35:00|3118.93|3115.93|3119.92|3116.92|3120.25|3117.25|3117.98|3114.98|0
1762972800000|2025-11-12 18:40:00|3119.93|3116.93|3117|3114|3121.79|3118.79|3116.99|3113.99|0
1762973100000|2025-11-12 18:45:00|3116.42|3113.42|3109.78|3106.78|3116.42|3113.42|3109.78|3106.78|0
1762973400000|2025-11-12 18:50:00|3109.82|3106.82|3112.19|3109.19|3112.19|3109.19|3109.34|3106.34|0
1762973700000|2025-11-12 18:55:00|3112.16|3109.16|3113.66|3110.66|3114.53|3111.53|3112.05|3109.05|0
1762974000000|2025-11-12 19:00:00|3113.71|3110.71|3110.92|3107.92|3114.22|3111.22|3110.88|3107.88|0
1762974300000|2025-11-12 19:05:00|3110.91|3107.91|3109.34|3106.34|3110.91|3107.91|3106.75|3103.75|0
1762974600000|2025-11-12 19:10:00|3109.39|3106.39|3105.54|3102.54|3109.39|3106.39|3105.51|3102.51|0
1762974900000|2025-11-12 19:15:00|3105.56|3102.56|3105.25|3102.25|3106.43|3103.43|3103.64|3100.64|0
1762975200000|2025-11-12 19:20:00|3105.38|3102.38|3104.99|3101.99|3107.7|3104.7|3104.28|3101.28|0
1762975500000|2025-11-12 19:25:00|3105.49|3102.49|3103.62|3100.62|3107.45|3104.45|3102.27|3099.27|0
1762975800000|2025-11-12 19:30:00|3103.64|3100.64|3100.27|3097.27|3104.21|3101.21|3097.72|3094.72|0
1762976100000|2025-11-12 19:35:00|3100.4|3097.4|3104.03|3101.03|3104.7|3101.7|3099.86|3096.86|0
1762976400000|2025-11-12 19:40:00|3104.07|3101.07|3103.36|3100.36|3106.57|3103.57|3103.26|3100.26|0
1762976700000|2025-11-12 19:45:00|3103.44|3100.44|3101.81|3098.81|3103.97|3100.97|3101.74|3098.74|0
1762977000000|2025-11-12 19:50:00|3101.88|3098.88|3105.36|3102.36|3105.38|3102.38|3100.85|3097.85|0
1762977300000|2025-11-12 19:55:00|3105.34|3102.34|3103.64|3100.64|3106.36|3103.36|3102.44|3099.44|0
1762977600000|2025-11-12 20:00:00|3103.82|3100.82|3101.32|3098.32|3103.82|3100.82|3098.03|3095.03|0
1762977900000|2025-11-12 20:05:00|3101.3|3098.3|3099.75|3096.75|3101.35|3098.35|3097.04|3094.04|0
1762978200000|2025-11-12 20:10:00|3099.64|3096.64|3100.13|3097.13|3100.3|3097.3|3098.77|3095.77|0
1762978500000|2025-11-12 20:15:00|3100.07|3097.07|3105.02|3102.02|3105.04|3102.04|3098.98|3095.98|0
1762978800000|2025-11-12 20:20:00|3105.03|3102.03|3103.85|3100.85|3105.18|3102.18|3102.51|3099.51|0
1762979100000|2025-11-12 20:25:00|3103.83|3100.83|3107.26|3104.26|3107.26|3104.26|3103.07|3100.07|0
1762979400000|2025-11-12 20:30:00|3107.29|3104.29|3109.86|3106.86|3111.27|3108.27|3105.56|3102.56|0
1762979700000|2025-11-12 20:35:00|3110.16|3107.16|3104.91|3101.91|3110.42|3107.42|3104.63|3101.63|0
1762980000000|2025-11-12 20:40:00|3104.85|3101.85|3108.27|3105.27|3108.27|3105.27|3104.85|3101.85|0
1762980300000|2025-11-12 20:45:00|3108.49|3105.49|3108.52|3105.52|3108.72|3105.72|3106.14|3103.14|0
1762980600000|2025-11-12 20:50:00|3108.43|3105.43|3111.24|3108.24|3113.12|3110.12|3108.06|3105.06|0
1762980900000|2025-11-12 20:55:00|3111.06|3108.06|3111.67|3108.67|3113.39|3110.39|3108.19|3105.19|0
1763044200000|2025-11-13 14:30:00|3055.81|3052.81|3051.47|3048.47|3056.09|3053.09|3050.87|3047.87|0
1763044500000|2025-11-13 14:35:00|3052|3049|3029.14|3026.14|3053.65|3050.65|3029.01|3026.01|0
1763044800000|2025-11-13 14:40:00|3028.59|3025.59|3010.7|3007.7|3028.62|3025.62|3010.7|3007.7|0
1763045100000|2025-11-13 14:45:00|3010.29|3007.29|3022.92|3019.92|3029.31|3026.31|3010.29|3007.29|0
1763045400000|2025-11-13 14:50:00|3023.37|3020.37|3018.91|3015.91|3030.66|3027.66|3018.84|3015.84|0
1763045700000|2025-11-13 14:55:00|3019.87|3016.87|3027.79|3024.79|3031.98|3028.98|3019.28|3016.28|0
1763046000000|2025-11-13 15:00:00|3027.77|3024.77|3013.19|3010.19|3030.46|3027.46|3013.16|3010.16|0
1763046300000|2025-11-13 15:05:00|3013.25|3010.25|3040.33|3037.33|3040.44|3037.44|3013.25|3010.25|0
1763046600000|2025-11-13 15:10:00|3040.26|3037.26|3051.5|3048.5|3051.84|3048.84|3036.92|3033.92|0
1763046900000|2025-11-13 15:15:00|3051.52|3048.52|3041.58|3038.58|3058.64|3055.64|3041.55|3038.55|0
1763047200000|2025-11-13 15:20:00|3041.59|3038.59|3034|3031|3041.59|3038.59|3031.74|3028.74|0
1763047500000|2025-11-13 15:25:00|3034.06|3031.06|3030.42|3027.42|3036.26|3033.26|3027.58|3024.58|0
1763047800000|2025-11-13 15:30:00|3030.51|3027.51|3022.57|3019.57|3030.59|3027.59|3022.25|3019.25|0
1763048100000|2025-11-13 15:35:00|3022.44|3019.44|3020.88|3017.88|3023.91|3020.91|3015.53|3012.53|0
1763048400000|2025-11-13 15:40:00|3020.82|3017.82|3013.3|3010.3|3023.84|3020.84|3013.3|3010.3|0
1763048700000|2025-11-13 15:45:00|3013.6|3010.6|3001.68|2998.68|3014.13|3011.13|3001.31|2998.31|0
1763049000000|2025-11-13 15:50:00|3001.77|2998.77|2996.47|2993.47|3006.32|3003.32|2996.47|2993.47|0
1763049300000|2025-11-13 15:55:00|2996.55|2993.55|3005.52|3002.52|3005.54|3002.54|2992.96|2989.96|0
1763049600000|2025-11-13 16:00:00|3005.53|3002.53|3001.61|2998.61|3012.89|3009.89|3001.61|2998.61|0
1763049900000|2025-11-13 16:05:00|3001.77|2998.77|3004.45|3001.45|3004.6|3001.6|2996.81|2993.81|0
1763050200000|2025-11-13 16:10:00|3004.62|3001.62|3005.42|3002.42|3005.42|3002.42|3001.76|2998.76|0
1763050500000|2025-11-13 16:15:00|3005.5|3002.5|2997.49|2994.49|3009.49|3006.49|2996.15|2993.15|0
1763050800000|2025-11-13 16:20:00|2997.82|2994.82|3002.06|2999.06|3008.9|3005.9|2997.82|2994.82|0
1763051100000|2025-11-13 16:25:00|3002.11|2999.11|3008.8|3005.8|3009.28|3006.28|3001.38|2998.38|0
1763051400000|2025-11-13 16:30:00|3008.97|3005.97|3010.43|3007.43|3011.2|3008.2|3006.95|3003.95|0
1763051700000|2025-11-13 16:35:00|3010.37|3007.37|2998.97|2995.97|3012.4|3009.4|2998.97|2995.97|0
1763052000000|2025-11-13 16:40:00|2999.04|2996.04|2997.9|2994.9|2999.78|2996.78|2996.06|2993.06|0
1763052300000|2025-11-13 16:45:00|2997.91|2994.91|3001.9|2998.9|3003.72|3000.72|2996.95|2993.95|0
1763052600000|2025-11-13 16:50:00|3001.74|2998.74|2999.21|2996.21|3005.89|3002.89|2996.86|2993.86|0
1763052900000|2025-11-13 16:55:00|2999.11|2996.11|2996.47|2993.47|2999.11|2996.11|2992.43|2989.43|0
1763053200000|2025-11-13 17:00:00|2996.18|2993.18|3002.54|2999.54|3002.54|2999.54|2995.94|2992.94|0
1763053500000|2025-11-13 17:05:00|3002.59|2999.59|3000.05|2997.05|3007.71|3004.71|2999.95|2996.95|0
1763053800000|2025-11-13 17:10:00|3000.09|2997.09|2998.86|2995.86|3002.17|2999.17|2996.56|2993.56|0
1763054100000|2025-11-13 17:15:00|2998.98|2995.98|3006.25|3003.25|3009|3006|2998.95|2995.95|0
1763054400000|2025-11-13 17:20:00|3006.15|3003.15|3012.93|3009.93|3013.27|3010.27|3006.03|3003.03|0
1763054700000|2025-11-13 17:25:00|3012.66|3009.66|3010.96|3007.96|3012.93|3009.93|3008.85|3005.85|0
1763055000000|2025-11-13 17:30:00|3010.99|3007.99|3011.33|3008.33|3014.23|3011.23|3010.99|3007.99|0
1763055300000|2025-11-13 17:35:00|3011.31|3008.31|3009.77|3006.77|3011.37|3008.37|3005.91|3002.91|0
1763055600000|2025-11-13 17:40:00|3009.74|3006.74|3004.23|3001.23|3010.41|3007.41|3004.21|3001.21|0
1763055900000|2025-11-13 17:45:00|3004.14|3001.14|2996.71|2993.71|3004.14|3001.14|2993.78|2990.78|0
1763056200000|2025-11-13 17:50:00|2996.67|2993.67|2995.13|2992.13|2996.81|2993.81|2993.77|2990.77|0
1763056500000|2025-11-13 17:55:00|2994.97|2991.97|2988.87|2985.87|2994.97|2991.97|2988.75|2985.75|0
1763056800000|2025-11-13 18:00:00|2989.27|2986.27|2990.45|2987.45|2992.12|2989.12|2988.45|2985.45|0
1763057100000|2025-11-13 18:05:00|2990.54|2987.54|2986.71|2983.71|2992.57|2989.57|2986.7|2983.7|0
1763057400000|2025-11-13 18:10:00|2986.7|2983.7|2989.59|2986.59|2989.97|2986.97|2984.75|2981.75|0
1763057700000|2025-11-13 18:15:00|2989.51|2986.51|2983.51|2980.51|2990.27|2987.27|2983.32|2980.32|0
1763058000000|2025-11-13 18:20:00|2983.45|2980.45|2981.32|2978.32|2983.67|2980.67|2980.37|2977.37|0
1763058300000|2025-11-13 18:25:00|2981.42|2978.42|2975.03|2972.03|2981.42|2978.42|2973.47|2970.47|0
1763058600000|2025-11-13 18:30:00|2974.96|2971.96|2969.61|2966.61|2975.16|2972.16|2969.43|2966.43|0
1763058900000|2025-11-13 18:35:00|2969.36|2966.36|2962.46|2959.46|2970.1|2967.1|2961.22|2958.22|0
1763059200000|2025-11-13 18:40:00|2962.58|2959.58|2967.73|2964.73|2968.07|2965.07|2960.24|2957.24|0
1763059500000|2025-11-13 18:45:00|2967.7|2964.7|2966.7|2963.7|2972.55|2969.55|2966.19|2963.19|0
1763059800000|2025-11-13 18:50:00|2966.75|2963.75|2966.62|2963.62|2969.12|2966.12|2965.62|2962.62|0
1763060100000|2025-11-13 18:55:00|2966.64|2963.64|2971.25|2968.25|2973.16|2970.16|2966.62|2963.62|0
1763060400000|2025-11-13 19:00:00|2971.63|2968.63|2965.96|2962.96|2972.93|2969.93|2963.8|2960.8|0
1763060700000|2025-11-13 19:05:00|2965.97|2962.97|2967.51|2964.51|2970.77|2967.77|2964.53|2961.53|0
1763061000000|2025-11-13 19:10:00|2967.57|2964.57|2964.86|2961.86|2970.47|2967.47|2964.59|2961.59|0
1763061300000|2025-11-13 19:15:00|2964.73|2961.73|2965.3|2962.3|2968.16|2965.16|2962.49|2959.49|0
1763061600000|2025-11-13 19:20:00|2965.46|2962.46|2974.38|2971.38|2974.4|2971.4|2965.08|2962.08|0
1763061900000|2025-11-13 19:25:00|2974.35|2971.35|2985.66|2982.66|2985.66|2982.66|2974.35|2971.35|0
1763062200000|2025-11-13 19:30:00|2985.64|2982.64|2985.14|2982.14|2986.44|2983.44|2980.64|2977.64|0
1763062500000|2025-11-13 19:35:00|2985.08|2982.08|2984.08|2981.08|2988.53|2985.53|2980.78|2977.78|0
1763062800000|2025-11-13 19:40:00|2984.26|2981.26|2979.91|2976.91|2984.26|2981.26|2976.65|2973.65|0
1763063100000|2025-11-13 19:45:00|2979.89|2976.89|2974.28|2971.28|2982.12|2979.12|2973.48|2970.48|0
1763063400000|2025-11-13 19:50:00|2974.3|2971.3|2972.16|2969.16|2979.05|2976.05|2972.16|2969.16|0
1763063700000|2025-11-13 19:55:00|2971.97|2968.97|2974.29|2971.29|2976.09|2973.09|2967.48|2964.48|0
1763064000000|2025-11-13 20:00:00|2974.2|2971.2|2974.16|2971.16|2977.57|2974.57|2973.21|2970.21|0
1763064300000|2025-11-13 20:05:00|2974.1|2971.1|2974.58|2971.58|2974.6|2971.6|2969.44|2966.44|0
1763064600000|2025-11-13 20:10:00|2974.61|2971.61|2975.14|2972.14|2976.82|2973.82|2972.9|2969.9|0
1763064900000|2025-11-13 20:15:00|2974.2|2971.2|2970.32|2967.32|2976.16|2973.16|2969.74|2966.74|0
1763065200000|2025-11-13 20:20:00|2970.24|2967.24|2971.4|2968.4|2971.4|2968.4|2965.68|2962.68|0
1763065500000|2025-11-13 20:25:00|2971.41|2968.41|2975.04|2972.04|2975.18|2972.18|2968.77|2965.77|0
1763065800000|2025-11-13 20:30:00|2975.18|2972.18|2979.31|2976.31|2979.36|2976.36|2974.16|2971.16|0
1763066100000|2025-11-13 20:35:00|2979.28|2976.28|2987.63|2984.63|2987.64|2984.64|2979.13|2976.13|0
1763066400000|2025-11-13 20:40:00|2987.99|2984.99|2988.69|2985.69|2991.35|2988.35|2985.62|2982.62|0
1763066700000|2025-11-13 20:45:00|2988.71|2985.71|2987.51|2984.51|2994.1|2991.1|2987.51|2984.51|0
1763067000000|2025-11-13 20:50:00|2987.55|2984.55|2980.84|2977.84|2992.18|2989.18|2980.75|2977.75|0
1763067300000|2025-11-13 20:55:00|2980.85|2977.85|2988.67|2985.67|2990.11|2987.11|2980.72|2977.72|0
1763130600000|2025-11-14 14:30:00|2902.55|2899.55|2911.63|2908.63|2911.63|2908.63|2895.02|2892.02|0
1763130900000|2025-11-14 14:35:00|2912.28|2909.28|2953.83|2950.83|2958.95|2955.95|2912.28|2909.28|0
1763131200000|2025-11-14 14:40:00|2953.89|2950.89|2969.37|2966.37|2970.62|2967.62|2952.39|2949.39|0
1763131500000|2025-11-14 14:45:00|2969.54|2966.54|2991.58|2988.58|2998.65|2995.65|2969.54|2966.54|0
1763131800000|2025-11-14 14:50:00|2991.47|2988.47|2996.28|2993.28|3000.36|2997.36|2983.11|2980.11|0
1763132100000|2025-11-14 14:55:00|2996.2|2993.2|3002.87|2999.87|3004.05|3001.05|2995.11|2992.11|0
1763132400000|2025-11-14 15:00:00|3002.83|2999.83|2989.88|2986.88|3002.83|2999.83|2989.88|2986.88|0
1763132700000|2025-11-14 15:05:00|2989.48|2986.48|2988.64|2985.64|3003.13|3000.13|2988.37|2985.37|0
1763133000000|2025-11-14 15:10:00|2988.65|2985.65|2973.32|2970.32|2995.18|2992.18|2970.4|2967.4|0
1763133300000|2025-11-14 15:15:00|2974.15|2971.15|2975.88|2972.88|2988.45|2985.45|2973.95|2970.95|0
1763133600000|2025-11-14 15:20:00|2976.22|2973.22|2976.46|2973.46|2979.81|2976.81|2971.91|2968.91|0
1763133900000|2025-11-14 15:25:00|2976.79|2973.79|2991.02|2988.02|2997.44|2994.44|2971.45|2968.45|0
1763134200000|2025-11-14 15:30:00|2991.13|2988.13|2997.26|2994.26|2998.5|2995.5|2989.62|2986.62|0
1763134500000|2025-11-14 15:35:00|2997.45|2994.45|3012.19|3009.19|3012.26|3009.26|2997.41|2994.41|0
1763134800000|2025-11-14 15:40:00|3012.13|3009.13|3016.78|3013.78|3016.82|3013.82|3007.34|3004.34|0
1763135100000|2025-11-14 15:45:00|3017.28|3014.28|3025.71|3022.71|3032.39|3029.39|3016.08|3013.08|0
1763135400000|2025-11-14 15:50:00|3025.64|3022.64|3025.32|3022.32|3030.03|3027.03|3025.05|3022.05|0